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	87 320,70	0,50%	87 347,73	87 644,73	87 136,08	86 888,67	430 626 800	11:28
WIG20	2 562,88	0,48%	2 563,65	2 572,58	2 555,29	2 550,72	349 683 173	11:43
WIG30	3 194,62	0,69%	3 188,29	3 201,45	3 180,02	3 172,66	408 723 486	11:43
mWIG40	6 485,77	0,77%	6 457,06	6 502,25	6 452,22	6 436,44	79 505 878	11:28
sWIG80	24 442,13	0,12%	24 447,20	24 507,96	24 389,64	24 412,65	12 309 103	11:28
WIG-BANKI	13 799,78	0,58%	13 853,98	13 866,87	13 725,89	13 720,43	63 489 157	11:28
WIG-BUDOW	8 791,54	1,74%	8 704,73	8 926,80	8 704,40	8 641,30	14 431 215	11:28
WIG-CHEMIA	9 807,37	0,62%	9 792,59	9 822,84	9 753,24	9 747,14	480 304	11:28
WIG-ENERG	2 473,17	3,58%	2 438,26	2 499,07	2 413,57	2 387,74	46 933 626	11:28
WIG-INFO	5 076,41	0,09%	5 075,86	5 092,18	5 057,19	5 072,01	3 626 449	11:28
WIG-MEDIA	8 281,37	-0,10%	8 314,60	8 375,58	8 277,26	8 289,58	368 710	11:28
WIG-NRCHOM	4 491,36	0,10%	4 483,41	4 516,51	4 483,41	4 487,04	1 184 380	11:28
WIG-PALIWA	6 983,82	0,59%	6 959,19	7 022,97	6 958,60	6 942,91	23 000 757	11:28
WIG-Poland	91 353,37	0,68%	91 353,37	91 353,37	91 353,37	90 735,50	422 846 335	11:15
WIG-SPOZYW	2 190,15	0,99%	2 171,01	2 203,02	2 171,01	2 168,66	377 020	11:28
WIG20lev	515,89	0,70%	517,41	521,00	514,06	512,30	333 217 668	11:28
WIG20short	3 057,08	-0,33%	3 052,51	3 062,56	3 041,77	3 067,10	333 217 668	11:28
GPWB-B1Y3Y	1 172,87	0,00%	1 172,87	1 172,87	1 172,87	1 172,89	-	10:15
GPWB-B1Y4Y	1 172,99	-0,02%	1 172,99	1 172,99	1 172,99	1 173,24	-	10:15
GPWB-B1Y5Y	1 169,08	-0,02%	1 169,08	1 169,08	1 169,08	1 169,32	-	10:15
GPWB-B3Y5Y	1 173,35	-0,03%	1 173,35	1 173,35	1 173,35	1 173,76	-	10:15
GPWB-B5Y	1 165,43	-0,13%	1 165,43	1 165,43	1 165,43	1 166,95	-	10:15
GPWB-BWZ	1 190,45	0,05%	1 190,45	1 190,45	1 190,45	1 189,91	-	10:15
INNOVATOR	1 468,12	0,73%	1 468,12	1 468,12	1 468,12	1 457,50	84 119 181	11:15
mWIG40dvp	70,06	0,00%	70,06	70,06	70,06	70,06	79 543 115	11:00
mWIG40TR	9 542,33	0,77%	9 500,21	9 566,58	9 492,98	9 469,75	79 505 878	11:28
mWIG40TRlv	12 723,82	1,52%	12 612,33	12 788,01	12 593,19	12 533,46	79 505 878	11:28
mWIG40TRsh	2 775,43	-0,74%	2 787,87	2 790,00	2 768,27	2 796,07	79 505 878	11:28
sWIG80dvp	140,88	0,00%	140,88	140,88	140,88	140,88	12 346 949	11:00
sWIG80TR	35 864,67	0,12%	35 872,09	35 961,25	35 787,64	35 821,40	12 309 103	11:28
WIG140	1 691,48	0,51%	1 691,91	1 697,84	1 687,98	1 682,90	424 097 058	11:28
WIG20dvp	48,06	6,85%	48,06	48,06	48,06	44,98	333 433 453	11:00
WIG20TR	5 199,80	0,48%	5 207,52	5 225,66	5 190,54	5 174,99	333 217 668	11:28
WIG20TRlev	4 207,47	0,94%	4 219,90	4 249,13	4 192,55	4 168,09	333 217 668	11:28
WIG20TRsht	3 069,12	-0,45%	3 064,52	3 074,64	3 053,72	3 083,03	333 217 668	11:28
WIG30TR	6 364,30	0,60%	6 364,92	6 391,19	6 348,42	6 326,26	386 327 024	11:28
WIG-CEE	1 770,30	-0,03%	1 770,30	1 770,30	1 770,30	1 770,78	853 071	11:15
WIGdiv	1 786,78	0,31%	1 786,14	1 794,13	1 784,25	1 781,34	46 589 309	11:28
WIG-ESG	14 541,42	0,54%	14 547,28	14 594,05	14 508,36	14 464,01	409 378 349	11:28
WIG.GAMES	16 411,44	0,33%	16 451,13	16 489,84	16 275,28	16 358,18	18 087 634	11:28
WIG-GORNIC	4 873,86	-0,59%	4 935,32	4 935,79	4 865,72	4 903,02	18 805 208	11:28
WIG-GRY	13 872,13	0,27%	13 908,15	14 000,41	13 728,85	13 834,18	18 880 778	11:28
WIG-LEKI	2 863,14	-0,20%	2 873,37	2 876,24	2 857,81	2 868,86	720 117	11:28
WIG-MOTO	8 656,03	-2,18%	8 727,74	8 752,54	8 652,78	8 848,83	8 414 174	11:28
WIG.MS-BAS	12 335,64	1,57%	12 325,21	12 430,99	12 204,51	12 145,24	63 606 350	11:28
WIG.MS-FIN	17 296,32	0,17%	17 321,79	17 382,22	17 231,17	17 266,82	60 058 881	11:28
WIG-ODZIEZ	10 152,19	1,73%	10 009,43	10 248,85	10 009,43	9 979,85	33 052 909	11:28
WIGtech	12 273,77	0,72%	12 232,76	12 300,82	12 209,86	12 186,23	50 449 555	11:28
WIGtechTR	13 639,24	0,72%	13 593,68	13 669,30	13 568,22	13 541,97	50 449 555	11:28
WIG-Ukrain	203,26	0,89%	203,26	203,26	203,26	201,47	80 788	11:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	3,2700	0,62%	3,2650	3,2700	3,2150	1 627	5 288	11:26	Reklama
08OCTAVA (08N)	0,9550	0,00%	0,9550	0,9550	0,9550	11	11	11:00
11BIT (11B)	577,0000	1,41%	570,0000	577,0000	565,0000	772	442 101	11:25
3RGAMES (3RG)	0,2740	-1,44%	0,2780	0,2790	0,2700	91 351	25 146	11:21
ABPL (ABE)	93,2000	-0,21%	94,4000	94,8000	93,2000	702	66 135	11:22
ACAUTOGAZ (ACG)	32,9000	0,00%	33,0000	33,0000	32,9000	509	16 797	11:26
ACTION (ACT)	19,9600	-0,20%	20,0000	20,2000	18,3800	4 736	91 528	11:22
ADIUVO (ADV)	#0,9080	-3,40%	-	-	-	-	-	09:00
AGORA (AGO)	10,8400	-0,55%	10,8000	10,9400	10,8000	4 916	53 444	10:28
AGROTON (AGT)	2,8700	-2,71%	2,9000	2,9000	2,8700	494	1 430	10:52
AIGAMES (ALG)	1,4500	2,11%	1,4200	1,4750	1,4200	518	749	10:31
AILLERON (ALL)	17,2000	-0,58%	17,3800	17,4000	17,2000	1 939	33 595	11:24
AIRWAY (AWM)	0,2600	-0,38%	0,2610	0,2650	0,2600	33 629	8 812	10:17
ALIOR (ALR)	98,9200	1,62%	97,8600	99,6000	97,8400	87 929	8 685 877	11:28
ALLEGRO (ALE)	36,5600	0,40%	36,4350	37,1200	36,2150	2 063 616	75 943 413	11:28
ALTA (AAT)	1,9500	0,00%	1,9900	1,9900	1,9500	442	866	10:23
ALTUSTFI (ALI)	2,7000	-5,92%	2,8800	2,8800	2,7000	61 362	165 978	11:10
AMBRA (AMB)	29,4000	2,44%	28,8000	29,4500	28,7000	3 853	112 060	11:24
AMICA (AMC)	71,8000	-0,55%	72,2000	72,4000	71,8000	752	54 225	11:27
AMPLI (APL)	1,0300	-6,36%	1,0300	1,0300	1,0300	1 200	1 236	11:00
AMREST (EAT)	27,0000	0,00%	27,0000	27,0500	26,7000	9 487	256 203	11:13
ANSWEAR (ANR)	23,7500	0,21%	23,5000	23,7500	23,4000	3 227	76 188	11:01
APATOR (APT)	15,0200	0,40%	14,9600	15,0600	14,9600	1 035	15 533	10:53
APLISENS (APN)	23,0000	0,00%	23,0000	23,0000	23,0000	27	621	11:11
APSENERGY (APE)	2,5700	0,78%	2,5700	2,6500	2,5700	4 094	10 563	11:23
ARCHICOM (ARH)	33,5000	-0,59%	33,2000	34,0000	32,9000	2 000	66 799	11:04
ARCTIC (ATC)	22,4600	1,26%	22,6000	22,7000	22,1800	23 766	534 612	11:24
ARTIFEX (ART)	25,4000	-1,55%	25,5000	25,8000	24,9000	10 559	266 690	11:28
ASBIS (ASB)	25,0000	-0,48%	24,8000	25,1200	24,6000	45 421	1 130 990	11:26
ASMGROUP (ASM)	#0,2260	-5,83%	-	-	-	-	-	09:00
ASSECOBS (ABS)	61,0000	0,00%	61,0000	61,0000	58,2000	451	26 938	11:00
ASSECOPOL (ACP)	83,2000	0,24%	83,3000	83,5500	83,0000	15 856	1 320 108	11:28
ASSECOSEE (ASE)	50,0000	0,00%	50,0000	50,0000	49,4000	535	26 597	11:27
ASTARTA (AST)	27,0000	0,93%	26,9500	27,6500	26,9500	2 816	76 747	11:26
ATAL (1AT)	63,5000	0,00%	63,6000	63,6000	63,2000	912	57 861	11:16
ATENDE (ATD)	3,0000	-0,66%	2,9800	3,0200	2,9800	7 481	22 419	11:15
ATLANTAPL (ATP)	18,7000	0,54%	18,7000	18,7000	18,7000	13	243	09:16
ATLANTIS (ATS)	2,3700	-4,82%	2,4800	2,4900	2,3700	1 666	4 045	11:28
ATMGRUPA (ATG)	4,0200	-0,50%	4,0400	4,0400	4,0000	3 374	13 608	11:11
ATREM (ATR)	12,5000	-3,10%	12,8000	12,8500	12,5000	833	10 469	10:40
AUTOPARTN (APR)	25,7000	-7,55%	26,9000	26,9000	25,6000	274 594	7 143 776	11:27
BAHOLDING (BAH)	#0,0100	-90,46%	-	-	-	-	-	11:00
BBIDEV (BBD)	4,4200	0,00%	4,4200	4,4200	4,2800	545	2 378	11:04
BEDZIN (BDZ)	35,4500	-2,61%	36,6500	37,0000	34,9000	9 405	332 959	11:07
BENEFIT (BFT)	2 885,0000	1,23%	2 865,0000	2 890,0000	2 860,0000	87	250 115	11:18
BEST (BST)	19,8000	-1,98%	19,8000	19,8000	19,8000	14	277	10:29
BETACOM (BCM)	6,1500	0,82%	6,1500	6,1500	6,1500	11	68	09:00
BIGCHEESE (BCS)	20,8000	-0,24%	20,8500	20,8500	20,8000	631	13 132	11:04
BIOCELTIX (BCX)	62,8000	-1,88%	64,0000	64,0000	61,8000	3 504	219 907	11:27
BIOMAXIMA (BMX)	13,1500	-2,23%	13,6000	13,6000	13,0000	2 237	29 547	11:23
BIOMEDLUB (BML)	4,7150	0,43%	4,6950	4,7900	4,6950	73 358	346 625	11:20
BIOPLANET (BIP)	19,2000	0,00%	19,2000	19,2000	19,2000	113	2 170	11:13
BIOTON (BIO)	3,5100	-0,57%	3,5100	3,5400	3,5100	7 826	27 578	10:36
BLOOBER (BLO)	25,1000	2,45%	24,5000	25,1000	24,5000	2 128	52 722	11:25
BNPPPL (BNP)	103,5000	0,98%	102,5000	103,5000	102,5000	186	19 214	10:05
BOGDANKA (LWB)	30,3000	0,07%	30,3000	30,5800	30,1200	16 221	492 832	11:26
BOOMBIT (BBT)	10,8500	-1,36%	11,0000	11,0000	10,7000	4 394	47 360	10:47
BORYSZEW (BRS)	6,2500	-0,48%	6,2800	6,3000	6,2400	20 562	128 897	11:23
BOS	15,2500	-2,56%	15,6500	15,6500	15,1500	7 402	113 742	11:26
BOWIM (BOW)	6,8200	1,34%	6,7300	6,8400	6,7300	1 346	9 118	11:17
BRAND24 (B24)	44,7000	0,45%	44,5000	44,9000	44,4000	9 542	424 629	10:58
BRASTER (BRA)	#0,0100	-98,28%	-	-	-	-	-	11:00
BUDIMEX (BDX)	745,5000	2,33%	729,0000	763,0000	729,0000	14 503	10 892 688	11:25
BUMECH (BMC)	12,1000	2,89%	11,7600	12,1000	11,7600	2 398	28 732	11:12
CAPITAL (CPA)	(0,7300)	-	-	-	-	-	-	11:00
CAPITEA (CAP)	0,5500	0,00%	0,5500	0,5580	0,5480	131 396	72 324	11:26
CAPTORTX (CTX)	78,6000	-1,01%	80,4000	80,4000	78,6000	1 386	110 274	11:19
CASPAR (CSR)	8,9500	0,00%	8,9500	8,9500	8,9500	2	18	09:00
CAVATINA (CAV)	14,8500	-1,66%	15,1000	15,1000	14,6000	2 166	31 865	10:30
CCC	99,9000	1,11%	98,7000	101,8000	98,3000	151 336	15 124 213	11:28
Reklama
CCENERGY (CCE)	(0,4120)	-	-	-	-	-	-	11:00	Reklama
CDPROJEKT (CDR)	132,2000	0,30%	132,6000	134,3000	130,3000	122 727	16 265 233	11:28
CDRL (CDL)	13,3000	-5,00%	13,7000	13,7000	13,3000	80	1 068	09:56
CELTIC (CPD)	4,0400	-0,25%	4,0500	4,1300	4,0200	9 371	37 916	11:05
CEZ	154,0000	0,59%	153,1000	154,0000	152,9000	289	44 288	11:24
CFI	0,2210	0,00%	0,2210	0,2210	0,2210	9	2	09:01
CIGAMES (CIG)	1,7800	-1,00%	1,8300	1,8300	1,7620	556 572	1 000 519	11:28
CITYSERV (CTS)	(5,0000)	-	-	-	-	-	-	09:00
CLNPHARMA (CLN)	16,1800	-0,37%	16,3000	16,3400	16,0600	11 605	188 033	11:05
CLOUD (CLD)	71,8000	4,66%	68,6000	71,8000	68,6000	225	15 841	11:25
COALENERG (CLE)	1,0360	0,39%	1,0360	1,0360	1,0260	1 554	1 607	10:31
COGNOR (COG)	8,6750	0,81%	8,6000	8,7500	8,4950	56 813	492 077	11:28
COLUMBUS (CLC)	4,8300	-2,23%	4,9000	4,9200	4,8050	27 669	134 171	11:26
COMARCH (CMR)	252,0000	0,40%	254,0000	255,0000	251,5000	287	72 447	10:58
COMP (CMP)	79,2000	-1,00%	80,6000	81,2000	79,2000	1 815	144 221	11:12
COMPERIA (CPL)	(6,9500)	-	-	-	-	-	-	09:00
COMPREMUM (CPR)	2,1500	-0,92%	2,2000	2,2000	2,1200	2 917	6 288	10:43
CORMAY (CRM)	0,6100	0,33%	0,6080	0,6100	0,6000	6 968	4 211	10:56
CREEPYJAR (CRJ)	571,0000	0,53%	577,0000	577,0000	571,0000	23	13 175	10:35
CREOTECH (CRI)	180,0000	-0,55%	180,0000	184,0000	180,0000	93	16 794	10:50
CYBERFLKS (CBF)	112,0000	0,00%	113,5000	114,0000	112,0000	3 209	362 454	11:08
CYFRPLSAT (CPS)	11,2950	5,36%	10,7500	11,4200	10,7300	1 882 203	21 043 800	11:28
CZTOREBKA (CZT)	(0,7500)	-	-	-	-	-	-	11:00
DADELO (DAD)	18,2500	3,11%	17,7000	18,3500	17,7000	558	9 893	11:20
DATAWALK (DAT)	62,3000	-0,16%	62,5000	63,2000	61,5000	4 454	276 901	11:13
DBENERGY (DBE)	16,7000	0,00%	16,7000	16,7000	16,7000	58	969	11:16
DEBICA (DBC)	77,6000	-0,26%	78,0000	78,8000	77,4000	610	47 561	11:27
DECORA (DCR)	62,0000	1,31%	61,8000	63,0000	61,2000	1 512	93 840	11:20
DEKPOL (DEK)	54,4000	3,03%	53,2000	57,4000	51,6000	2 481	135 213	11:25
DELKO (DEL)	9,6200	0,84%	9,5400	9,6800	9,5400	14 711	141 185	11:26
DEVELIA (DVL)	6,8000	0,00%	6,8200	6,9000	6,8000	36 673	251 230	11:19
DGA	16,8000	-1,18%	17,0000	17,0000	16,8000	12	203	11:21
DIGITANET (DIG)	52,0000	0,00%	52,2000	52,2000	51,6000	2 407	125 524	11:22
DIGITREE (DTR)	(9,0000)	-	-	-	-	-	-	09:00
DINOPL (DNP)	397,0000	-0,58%	399,0000	400,2000	391,4000	134 264	53 346 977	11:28
DMGROUP (DMG)	3,4700	2,06%	3,4200	3,4700	3,3700	3 265	11 088	11:13
DOMDEV (DOM)	180,0000	0,22%	180,0000	181,0000	174,6000	1 010	181 347	11:28
DRAGOENT (DGE)	23,9000	0,84%	24,0000	24,5000	23,7000	151	3 605	10:59
DROZAPOL (DPL)	(4,0000)	-	-	-	-	-	-	09:00
ECHO (ECH)	4,8800	0,41%	4,9300	4,9500	4,8800	1 188	5 857	11:02
EDINVEST (EDI)	8,4800	0,00%	8,6000	8,6000	8,4800	136	1 161	10:51
EFEKT (EFK)	7,4000	0,00%	7,4000	7,4000	7,4000	500	3 700	11:00
EKOEXPORT (EEX)	#0,0110	-99,33%	-	-	-	-	-	11:00
ELEKTROTI (ELT)	26,0000	-0,76%	26,2500	26,6000	26,0000	18 474	486 527	11:28
ELKOP (EKP)	0,4720	-0,84%	0,4740	0,4740	0,4720	17 001	8 039	10:52
EMCINSMED (EMC)	10,9000	0,00%	10,9000	10,9000	10,9000	5	55	09:00
ENAP (ENP)	(1,9400)	-	-	-	-	-	-	11:00
ENEA (ENA)	10,5000	9,60%	9,8400	10,6500	9,8400	1 111 322	11 337 974	11:28
ENELMED (ENE)	18,0000	-2,70%	18,5000	18,5000	18,0000	35	633	10:56
ENERGA (ENG)	9,8200	1,24%	9,8000	9,9000	9,7000	16 283	160 194	11:18
ENERGOINS (ENI)	2,7000	-0,37%	2,7200	2,7800	2,6900	6 227	17 226	10:45
ENTER (ENT)	64,6000	-1,22%	65,3000	65,3000	62,0000	4 504	286 977	11:26
ERBUD (ERB)	43,1000	4,36%	43,0000	44,0000	42,0000	6 997	302 389	11:28
ERG	(54,0000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	36,9000	3,36%	35,8000	36,9000	35,8000	1 425	51 913	11:14
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	1,0900	0,93%	1,0800	1,0900	1,0800	1 675	1 809	10:03
EUROCASH (EUR)	13,7300	0,00%	13,8000	13,9600	13,7300	52 149	721 955	11:24
EUROHOLD (EHG)	(2,2200)	-	-	-	-	-	-	09:00
EUROTEL (ETL)	47,2000	0,21%	47,1000	47,6000	47,1000	497	23 576	10:58
FABRITY (FAB)	36,1000	-1,90%	36,8000	36,8000	36,1000	254	9 205	10:56
FASING (FSG)	12,7000	-7,30%	13,4000	13,4000	12,7000	2 000	26 414	10:31
FASTFIN (FFI)	#0,0200	-98,02%	-	-	-	-	-	11:00
FEERUM (FEE)	6,6800	0,00%	6,6800	6,6800	6,6800	5	33	09:00
FERRO (FRO)	35,5000	1,72%	35,3000	35,5000	35,2000	448	15 818	11:19
FERRUM (FER)	(4,3800)	-	-	-	-	-	-	09:00
FMG	108,0000	4,85%	104,0000	109,0000	103,0000	414	43 366	11:16
FON	5,1000	-1,16%	5,1800	5,1800	5,1000	1 362	6 958	10:51
FORTE SA (FTE)	22,9000	-0,43%	23,2000	23,2000	22,7000	33 932	780 876	11:15
GAMEOPS (GOP)	23,2000	0,87%	22,7000	23,3500	22,3500	4 270	97 152	10:58
Reklama
GAMFACTOR (GIF)	12,7000	0,00%	12,7000	12,7000	12,7000	35	445	10:00	Reklama
GENOMTEC (GMT)	12,7200	-2,00%	12,9800	12,9800	12,2400	23 045	295 997	11:18
GETIN (GTN)	0,4255	1,43%	0,4100	0,4270	0,4100	615 779	258 874	11:28
GIGROUP (GIG)	1,4200	0,00%	1,4200	1,4200	1,4200	100	142	09:36
GOBARTO (GOB)	44,0000	-3,93%	45,7000	45,9000	43,6000	778	34 882	10:59
GPW	46,3000	0,87%	45,9000	46,4000	45,9000	22 701	1 047 853	11:28
GREENX (GRX)	2,3260	-0,26%	2,3220	2,3400	2,3060	85 766	198 815	11:24
GRENEVIA (GEA)	2,5900	7,02%	2,4400	2,5950	2,4400	569 124	1 439 740	11:27
GRODNO (GRN)	10,8400	-1,81%	11,0400	11,0800	10,8400	2 006	22 060	10:37
GRUPAAZOTY (ATT)	22,5200	0,81%	22,5000	22,6000	22,3400	16 654	374 263	11:24
GRUPRACUJ (GPP)	63,9000	0,63%	63,9000	64,0000	63,8000	309	19 756	10:50
GTC	5,5000	0,00%	5,4000	5,5000	5,2400	5 028	26 547	09:30
HANDLOWY (BHW)	110,4000	-2,82%	113,4000	113,4000	110,4000	33 655	3 738 945	11:28
HARPER (HRP)	6,0000	1,35%	6,0000	6,0000	6,0000	2 187	13 122	11:19
HELIO (HEL)	25,0000	0,00%	25,2000	26,0000	25,0000	682	17 251	11:02
HERKULES (HRS)	0,7820	-3,46%	0,8100	0,8100	0,7820	3 326	2 635	11:22
HMINWEST (HMI)	48,1000	-0,21%	48,1000	48,1000	48,0000	1 605	77 175	11:28
HOLLYWOOD (HLD)	(0,9850)	-	-	-	-	-	-	07:45
HUUUGE-S144 (HUGE)	24,2500	-1,02%	24,5000	24,5500	24,1000	3 665	89 171	11:21
HYDROTOR (HDR)	33,7000	0,00%	33,7000	33,7000	33,7000	2	67	10:59
IALBGR (IAG)	0,4180	0,00%	0,4180	0,4180	0,4180	168	70	09:26
IBSM (IBS)	103,5000	-0,48%	104,0000	104,0000	101,0000	14	1 427	10:46
IDMPL (IDM)	(0,5550)	-	-	-	-	-	-	09:00
IFCAPITAL (IFC)	#3,9900	-24,72%	-	-	-	-	-	10:13
IFIRMA (IFI)	22,4000	0,90%	22,3000	22,4000	22,2000	2 117	47 369	11:25
IFSA (IFR)	#10 000,0000	-32 551,12%	-	-	-	-	-	11:00
IIAAV (IIA)	(104,0000)	-	-	-	-	-	-	09:00
IMCOMPANY (IMC)	8,3200	0,00%	8,3200	8,3200	8,3200	2	17	09:00
IMMOBILE (GKI)	3,1700	0,00%	3,2600	3,2600	3,1700	13	42	11:23
IMPERIO (IMP)	(1,0800)	-	-	-	-	-	-	07:45
IMS	4,4000	-0,45%	4,4200	4,4200	4,4000	1 278	5 639	11:24
INC	2,5700	0,39%	2,5600	2,5700	2,5200	594	1 498	09:46
INDYGO (IDG)	#0,1980	-20,80%	-	-	-	-	-	11:00
INGBSK (ING)	307,0000	1,99%	301,0000	308,0000	301,0000	3 243	986 867	11:24
INPRO (INP)	7,8500	4,67%	7,9000	7,9000	7,8500	25	197	09:31
INSTALKRK (INK)	45,2000	0,44%	45,2000	45,2000	45,2000	37	1 672	10:46
INTERAOLT (IRL)	#0,0100	-99,90%	-	-	-	-	-	09:00
INTERBUD (ITB)	3,1700	0,00%	3,1600	3,1700	3,1200	3 027	9 536	10:19
INTERCARS (CAR)	550,0000	-0,36%	553,0000	553,0000	550,0000	2 255	1 242 684	11:25
INTERSPPL (IPO)	0,7980	2,31%	0,8000	0,8000	0,7740	10 110	7 950	11:23
INTROL (INL)	10,5000	0,96%	10,4500	10,5000	10,4000	1 432	14 972	11:26
IPOPEMA (IPE)	3,8000	-0,52%	3,8600	3,8600	3,7500	7 253	27 459	11:11
IZOBLOK (IZB)	56,5000	-1,74%	56,5000	56,5000	56,5000	8	452	11:00
IZOLACJA (IZO)	3,3700	0,00%	3,3700	3,3700	3,3700	5	17	09:00
IZOSTAL (IZS)	2,6100	0,00%	2,6400	2,6400	2,6100	4 126	10 810	10:57
JRHOLDING (JRH)	6,9200	-6,99%	7,0200	7,1000	6,9200	985	6 921	11:28
JSW	31,4200	-0,54%	31,5400	32,0100	31,3700	129 925	4 111 156	11:28
JWWINVEST (JWW)	3,3700	-0,88%	3,4600	3,4700	3,3700	2 144	7 282	11:08
KCI	0,8300	-2,12%	0,8320	0,8320	0,8300	810	674	10:57
KDMSHIPING (KDM)	#0,6999	-50,01%	-	-	-	-	-	11:00
KERNEL (KER)	10,2000	-0,20%	10,2200	10,2800	10,1400	3 635	37 138	11:28
KETY (KTY)	883,5000	-0,34%	886,5000	895,0000	876,0000	2 236	1 978 146	11:23
KGHM (KGH)	146,0000	-0,68%	148,0000	148,5000	145,8000	95 310	14 013 224	11:28
KGL	16,0000	0,00%	16,0000	16,0000	15,7000	124	1 978	11:28
KINOPOL (KPL)	14,3000	1,42%	14,1500	14,3000	14,0000	4 307	61 144	11:23
KOGENERA (KGN)	51,9000	-2,08%	53,0000	53,0000	51,3000	2 242	116 629	11:24
KOMPAP (KMP)	26,0000	1,56%	26,0000	26,0000	26,0000	6	156	10:28
KOMPUTRON (KOM)	4,6400	0,76%	4,6050	4,6400	4,5750	641	2 952	11:11
KPPD (KPD)	46,0000	-4,17%	47,0000	47,0000	45,8000	47	2 154	10:53
KRAKCHEM (KCH)	0,3300	10,00%	0,3300	0,3300	0,3300	4 089	1 349	11:01
KREDYTIN (KRI)	18,4500	0,00%	18,4500	18,4500	18,4500	5	92	09:00
KRKA (KRK)	536,0000	-1,11%	542,0000	542,0000	534,0000	28	15 042	11:15
KRUK (KRU)	455,0000	-1,34%	470,0000	475,0000	454,4000	11 680	5 364 803	11:28
KRVITAMIN (KVT)	11,8500	0,00%	11,8000	11,8500	11,8000	22	261	09:56
KSGAGRO (KSG)	1,5500	2,65%	1,5100	1,5500	1,5100	650	987	09:43
LABOPRINT (LAB)	19,5000	-2,01%	19,9000	19,9000	19,5000	51	995	10:39
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	11:00
LARQ (LRQ)	2,4200	-0,82%	2,4400	2,4400	2,4200	1 769	4 281	10:56
LENA (LEN)	3,7800	0,00%	3,7800	3,7800	3,7800	1 096	4 143	09:00
LENTEX (LTX)	6,6000	0,00%	6,6200	6,6200	6,5400	1 999	13 176	10:30
Reklama
LESS (LES)	0,2340	-0,43%	0,2340	0,2340	0,2340	5	1	09:00	Reklama
LIBET (LBT)	1,2700	-2,31%	1,3000	1,3000	1,2700	12 968	16 588	11:27
LOKUM (LKD)	27,4000	6,20%	26,4000	27,6000	26,4000	941	25 420	10:51
LPP	16 920,0000	1,87%	16 650,0000	17 120,0000	16 650,0000	979	16 600 950	11:27
LSISOFT (LSI)	14,6000	0,00%	14,6000	14,6000	14,6000	236	3 446	11:12
LUBAWA (LBW)	3,8540	0,68%	3,8000	3,8980	3,8000	90 229	348 060	11:24
MABION (MAB)	16,5000	0,12%	16,4400	16,5400	16,3800	6 302	103 734	11:11
MAKARONPL (MAK)	20,8000	2,97%	20,4000	20,9000	20,4000	4 965	102 955	11:22
MANGATA (MGT)	92,0000	0,00%	90,0000	92,0000	90,0000	6	550	09:47
MANYDEV (MAN)	1,1600	1,75%	1,0900	1,1600	1,0500	19 278	21 304	09:46
MARVIPOL (MVP)	8,1000	0,00%	8,1000	8,1600	7,9200	9 742	78 550	11:09
MAXCOM (MXC)	10,4000	-0,48%	10,6500	10,6500	10,4000	135	1 405	11:04
MBANK (MBK)	696,8000	0,09%	700,6000	703,6000	695,6000	1 831	1 282 880	11:26
MBWS (MBW)	13,6000	0,00%	13,6000	13,6000	13,6000	10	136	09:01
MCI	27,1000	0,00%	26,8000	27,1000	26,6000	2 226	59 590	10:52
MDIENERGIA (MDI)	1,6100	4,55%	1,5800	1,6200	1,5800	2 142	3 432	11:18
MEDICALG (MDG)	25,6000	-1,31%	25,7600	26,2600	24,9200	8 740	220 582	11:17
MEDINICE (ICE)	7,5000	-0,27%	7,5200	7,5800	7,4800	7 013	52 735	11:08
MEGARON (MEG)	(6,4000)	-	-	-	-	-	-	11:00
MENNICA (MNC)	19,8000	-1,00%	20,2000	20,2000	19,8000	1 313	26 297	11:25
MERCATOR (MRC)	42,7000	0,47%	42,3000	42,7500	42,3000	480	20 446	11:00
MERCOR (MCR)	23,8000	1,28%	23,6000	24,2000	23,6000	2 443	58 430	11:16
MEXPOLSKA (MEX)	4,6000	-0,43%	4,6400	4,6400	4,6000	27	125	10:20
MFO	35,8000	-0,28%	35,9000	36,2000	35,8000	1 019	36 547	11:28
MILKILAND (MLK)	0,5960	1,02%	0,5940	0,5960	0,5940	900	536	10:39
MILLENNIUM (MIL)	9,5400	1,49%	9,4000	9,6400	9,4000	633 528	6 041 504	11:27
MIRACULUM (MIR)	1,1450	-2,55%	1,1600	1,1600	1,1450	4 324	4 974	09:03
MIRBUD (MRB)	10,5000	0,38%	10,5000	10,6000	10,4000	73 152	770 634	11:28
MLPGROUP (MLG)	85,0000	0,24%	85,0000	85,0000	85,0000	284	24 140	09:32
MLSYSTEM (MLS)	48,3000	1,36%	47,5000	48,4000	47,5000	3 670	176 180	11:18
MOBRUK (MBR)	328,5000	-0,15%	330,0000	330,0000	326,5000	558	183 589	11:27
MOJ	(1,8000)	-	-	-	-	-	-	09:00
MOL	33,6600	-0,36%	33,7800	33,9800	33,6600	20 891	704 165	11:24
MOLECURE (MOC)	15,4800	6,91%	14,4800	15,5400	14,4000	3 956	58 167	11:23
MONNARI (MON)	5,2800	0,38%	5,2800	5,2800	5,2800	2 750	14 520	11:26
MOSTALPLC (MSP)	13,9500	0,00%	14,1500	14,1500	13,9500	1 003	13 997	11:04
MOSTALWAR (MSW)	6,9400	0,58%	7,0200	7,0200	6,9400	256	1 787	11:28
MOSTALZAB (MSZ)	4,7600	1,28%	4,6950	4,7700	4,6550	13 211	62 668	10:51
MOVIEGAME (MOV)	34,7000	-0,14%	34,8500	34,8500	34,1000	1 969	68 318	11:13
MURAPOL (MUR)	42,0000	0,00%	42,2400	42,2400	42,0000	4 128	173 426	10:38
MUZA (MZA)	15,0000	0,00%	15,0000	15,0000	15,0000	210	3 150	11:15
MWTRADE (MWT)	(5,7500)	-	-	-	-	-	-	09:00
NANOGROUP (NNG)	1,0300	3,00%	1,0300	1,0300	1,0300	4 959	5 108	11:13
NEUCA (NEU)	929,0000	0,11%	927,0000	929,0000	926,0000	51	47 331	11:27
NEWAG (NWG)	28,8000	-1,37%	29,1000	29,3000	28,8000	2 466	71 240	11:06
NEXITY (NXG)	2,4800	0,00%	2,4800	2,4800	2,4800	5	12	09:25
NOVATURAS (NTU)	(14,5000)	-	-	-	-	-	-	09:00
NOVAVISGR (NVG)	2,1500	0,00%	2,2000	2,2000	2,1400	2 760	5 935	10:59
NOVITA (NVT)	(101,5000)	-	-	-	-	-	-	09:00
NTCAPITAL (NTC)	#0,6400	-4,19%	-	-	-	-	-	09:03
NTTSYSTEM (NTT)	7,0600	1,44%	6,9600	7,0800	6,9600	2 451	17 127	11:02
ODLEWNIE (ODL)	10,1500	0,00%	10,1500	10,1500	10,1500	187	1 898	10:38
OEX	54,0000	-0,74%	54,2000	55,0000	53,2000	745	40 220	10:50
ONDE (OND)	14,6600	3,24%	14,6200	14,9000	14,4200	39 853	584 502	11:28
ONESANO (ONO)	1,2850	0,00%	1,2850	1,2850	1,2850	65	84	09:01
OPONEO.PL (OPN)	60,8000	-3,49%	62,6000	62,6000	60,4000	1 843	112 606	11:28
OPTEAM (OPM)	5,4800	0,00%	5,5200	5,6000	5,4800	388	2 150	10:36
ORANGEPL (OPL)	8,1360	1,14%	8,1060	8,1560	8,0600	408 570	3 319 611	11:28
ORCOGROUP (OPG)	(2,4000)	-	-	-	-	-	-	09:00
ORZBIALY (OBL)	33,6000	-1,18%	33,6000	33,6000	33,6000	1 000	33 600	11:00
OTLOG (OTS)	40,5000	-1,22%	40,5000	40,5000	38,0000	5 669	224 682	11:14
OTMUCHOW (OTM)	5,2000	4,00%	5,0000	5,2000	5,0000	3 588	18 372	11:11
OVOSTAR (OVO)	(69,8000)	-	-	-	-	-	-	09:00
PAMAPOL (PMP)	2,4700	-0,40%	2,4800	2,5000	2,4600	1 416	3 515	11:28
PANOVA (NVA)	15,6000	-0,32%	15,7000	15,7000	15,3500	790	12 262	11:01
PASSUS (PAS)	35,1000	6,69%	33,4000	35,4000	33,4000	1 943	67 494	11:23
PATENTUS (PAT)	4,2950	-2,39%	4,4250	4,4500	4,2500	9 397	40 525	11:15
PBG	#0,0200	-4,76%	-	-	-	-	-	09:16
PBSFINANSE (PBF)	(1,2000)	-	-	-	-	-	-	11:00
PCCEXOL (PCX)	2,8500	1,79%	2,8100	2,8500	2,8100	13 344	37 867	11:27
Reklama
PCCROKITA (PCR)	101,4000	1,00%	101,0000	101,6000	100,4000	418	42 264	11:24	Reklama
PCFGROUP (PCF)	16,3400	-3,31%	16,8800	17,0000	16,2400	3 179	53 092	11:28
PEKABEX (PBX)	25,9000	1,17%	25,8000	25,9000	25,5000	1 025	26 389	11:28
PEKAO (PEO)	172,0000	0,00%	172,0000	173,8500	170,9500	96 753	16 705 025	11:28
PEPCO (PCO)	19,3150	-0,08%	19,3300	19,4800	19,1650	340 405	6 585 836	11:28
PEPEES (PPS)	1,1050	2,31%	1,0800	1,1050	1,0800	1 510	1 631	09:03
PGE	6,8380	2,06%	6,8200	6,9700	6,6980	2 993 927	20 524 806	11:28
PGFGROUP (PGV)	0,4580	1,33%	0,4520	0,4580	0,4520	4 675	2 123	11:18
PHARMENA (PHR)	6,5600	3,14%	6,3200	6,5600	6,3200	4 850	31 357	11:27
PHN	11,4000	-1,72%	11,6000	11,7500	11,4000	2 439	27 943	11:28
PHOTON (PEN)	7,4000	-0,80%	7,4600	7,4600	7,4000	632	4 714	10:57
PKNORLEN (PKN)	68,2800	0,63%	67,8800	68,6400	67,8600	323 373	22 100 926	11:28
PKOBP (PKO)	61,1600	0,63%	61,2000	61,7600	60,8000	385 443	23 633 922	11:28
PKPCARGO (PKP)	12,2200	1,16%	12,0800	12,3600	12,0800	32 681	400 609	11:27
PLAYWAY (PLW)	295,0000	-0,34%	296,0000	296,0000	294,5000	421	124 375	11:26
PLAZACNTR (PLZ)	3,0500	0,00%	3,0900	3,0900	2,9400	4 420	13 181	10:45
PMPG (PGM)	2,9400	1,38%	2,9400	2,9400	2,9400	2	6	09:00
POLENERGIA (PEP)	67,0000	0,00%	67,0000	67,8000	66,6000	610	40 984	11:26
POLICE (PCE)	11,5000	0,00%	11,5000	11,5000	11,5000	180	2 070	09:04
POLIMEXMS (PXM)	3,4720	0,12%	3,4700	3,5340	3,4500	127 207	444 310	11:28
POLTREG (PTG)	47,6000	-0,83%	49,5000	49,5000	47,0000	346	16 449	10:17
POLWAX (PWX)	1,6700	-5,38%	1,7700	1,7700	1,6500	36 473	61 707	11:25
PRAGMAINK (PRI)	4,4800	-0,88%	4,4800	4,4800	4,4800	32	143	09:25
PRIMAMODA (PMA)	#0,4300	-48,81%	-	-	-	-	-	11:00
PROCHEM (PRM)	34,4000	0,58%	34,4000	34,4000	34,4000	1	34	09:00
PROJPRZEM (PJP)	19,8000	0,51%	19,9000	19,9000	19,2500	78	1 506	11:19
PROTEKTOR (PRT)	1,8700	-3,36%	1,9300	1,9400	1,8700	8 985	17 077	10:48
PULAWY (ZAP)	60,0000	1,01%	60,0000	60,6000	60,0000	425	25 582	10:06
PURE (PUR)	7,1200	-2,47%	7,3000	7,3400	7,1200	277	2 011	11:03
PZU	53,4000	0,00%	53,3000	53,6400	53,2000	165 657	8 846 124	11:25
QUANTUM (QNT)	24,4000	-2,40%	24,4000	24,4000	24,4000	255	6 222	11:09
QUERCUS (QRS)	6,7400	2,43%	6,6000	6,8600	6,6000	57 439	388 310	11:28
RAEN (RAE)	0,7400	-4,88%	0,7780	0,7780	0,7300	104 830	79 779	11:10
RAFAKO (RFK)	0,9540	0,74%	0,9510	0,9600	0,9400	62 768	59 175	11:00
RAFAMET (RAF)	(15,0000)	-	-	-	-	-	-	09:00
RAINBOW (RBW)	94,4000	2,16%	92,6000	94,7000	92,2000	16 533	1 547 364	11:26
RANKPROGR (RNK)	3,7300	-0,53%	3,7300	3,7900	3,7200	4 335	16 154	10:58
RAWLPLUG (RWL)	14,1000	0,71%	13,9000	14,1000	13,9000	661	9 188	09:29
REDAN (RDN)	0,2700	-6,90%	0,2820	0,2820	0,2690	61 435	16 876	11:18
REGNON (REG)	#0,0440	-94,47%	-	-	-	-	-	11:00
REINHOLD (RHD)	(0,0875)	-	-	-	-	-	-	08:30
REINO (RNC)	1,3600	6,25%	1,3600	1,3600	1,3600	10	14	09:02
RELPOL (RLP)	6,6000	-2,08%	6,7400	6,7400	6,6000	2 685	17 801	11:01
REMAK (RMK)	14,9000	-0,67%	15,0000	15,0000	14,8000	852	12 675	11:06
RENDER (RND)	129,0000	0,00%	126,0000	129,0000	126,0000	2	255	10:50
RESBUD (RES)	0,5920	7,64%	0,5500	0,5920	0,5480	21 574	12 059	10:23
ROPCZYCE (RPC)	30,5000	-1,29%	30,9000	31,0000	30,5000	86	2 655	11:18
RYVU (RVU)	50,0000	0,30%	50,0000	50,7000	50,0000	473	23 767	11:14
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	11:00
SANOK (SNK)	21,8500	0,23%	21,8000	21,9000	21,8000	500	10 917	11:25
SANPL (SPL)	576,6000	0,87%	571,0000	579,2000	566,8000	3 803	2 188 055	11:23
SANTANDER (SAN)	20,5600	-0,19%	20,6000	20,6000	20,5600	488	10 052	10:58
SANWIL (SNW)	1,8050	9,39%	1,6650	1,8900	1,6600	109 933	197 596	11:28
SCPFL (SCP)	164,4000	-0,60%	165,4000	165,4000	163,0000	660	108 226	11:18
SECOGROUP (SWG)	(33,0000)	-	-	-	-	-	-	09:00
SEKO (SEK)	13,5000	3,05%	13,2000	13,5000	13,2000	1 370	18 284	10:37
SELENAFM (SEL)	34,4000	-0,29%	34,5000	34,5000	33,9000	500	17 129	11:15
SELVITA (SLV)	71,0000	-0,28%	71,0000	71,0000	70,9000	2 470	175 270	10:36
SERINUS (SEN)	3,0500	0,00%	3,0400	3,0500	3,0000	1 290	3 912	10:52
SESCOM (SES)	58,0000	1,40%	57,2000	58,0000	57,2000	44	2 549	10:59
SFINKS (SFS)	0,7220	0,28%	0,7190	0,7220	0,7100	21 073	15 165	11:11
SHOPER (SHO)	39,3000	1,29%	38,5000	39,5000	38,5000	756	29 584	10:55
SILVAIR-REGS (SVRS)	4,5000	0,00%	4,5000	4,5000	4,5000	3	14	09:00
SILVANO (SFG)	(4,9000)	-	-	-	-	-	-	09:00
SIMFABRIC (SIM)	3,3250	0,15%	3,3300	3,3550	3,2100	3 343	10 784	11:11
SKARBIEC (SKH)	21,6000	0,47%	21,3000	21,7000	21,1000	2 820	60 662	11:28
SKYLINE (SKL)	1,6200	4,52%	1,6200	1,6200	1,6200	1	2	09:22
SNIEZKA (SKA)	90,0000	0,00%	90,0000	90,0000	89,8000	65	5 848	11:22
SOHODEV (SHD)	(0,4220)	-	-	-	-	-	-	11:00
SONEL (SON)	16,3000	0,00%	16,3000	16,6000	16,3000	1 749	28 610	10:11
Reklama
SOPHARMA (SPH)	13,3500	0,00%	13,3500	13,3500	13,3500	265	3 538	09:24	Reklama
SPYROSOFT (SPR)	442,0000	0,45%	442,0000	442,0000	442,0000	1	442	09:00
STALEXP (STX)	2,8950	1,05%	2,8700	2,9050	2,8650	16 280	46 931	11:13
STALPROD (STP)	217,0000	-0,46%	218,0000	218,0000	216,0000	182	39 528	11:26
STALPROFI (STF)	9,2000	2,00%	9,2200	9,2200	9,1400	5 111	46 978	11:17
STAPORKOW (ZUK)	2,5000	-3,85%	2,5200	2,5200	2,3600	14 450	35 978	10:59
STARHEDGE (SHG)	(0,3600)	-	-	-	-	-	-	11:00
SUNEX (SNX)	10,9800	1,67%	10,8000	10,9800	10,6200	9 984	108 039	11:20
SYGNITY (SGN)	63,6000	2,91%	61,6000	63,6000	61,6000	621	38 992	11:26
SYNEKTIK (SNT)	132,6000	2,47%	130,0000	133,8000	130,0000	10 787	1 424 664	11:27
TALEX (TLX)	16,1000	-6,40%	17,0000	17,0000	16,1000	102	1 651	09:38
TARCZYNSKI (TAR)	64,4000	0,00%	64,4000	64,4000	64,4000	77	4 959	11:22
TATRY (TMR)	(112,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	3,3810	5,13%	3,2900	3,4190	3,2640	4 071 472	13 662 059	11:28
TBULL (TBL)	4,8800	11,42%	4,8800	4,8800	4,8800	6	29	11:00
TENDERHUT (THG)	(9,6400)	-	-	-	-	-	-	09:00
TERMOREX (TRR)	(0,6900)	-	-	-	-	-	-	09:00
TESGAS (TSG)	3,0800	0,33%	3,0700	3,0800	3,0700	686	2 106	11:14
TEXT (TXT)	91,7000	-0,86%	92,6000	92,9000	91,2000	10 886	999 743	11:24
TIM	(50,5000)	-	-	-	-	-	-	07:45
TORPOL (TOR)	29,5000	-1,67%	30,0000	30,0000	29,0500	30 172	887 027	11:26
TOWERINV (TOW)	(4,8000)	-	-	-	-	-	-	09:00
TOYA (TOA)	7,6500	1,46%	7,5500	7,6800	7,5400	21 625	164 616	11:22
TRAKCJA (TRK)	2,2500	-0,44%	2,2800	2,3000	2,2100	98 829	221 245	11:28
TRANSPOL (TRN)	3,5900	-0,83%	3,5800	3,5900	3,5800	860	3 086	10:18
TRITON (TRI)	#4,7000	8,80%	-	-	-	-	-	11:00
TSGAMES (TEN)	87,8500	-0,11%	88,6500	89,4000	87,7500	3 491	307 910	11:24
ULMA (ULM)	73,5000	-0,68%	73,5000	73,5000	73,5000	23	1 691	09:06
ULTGAMES (ULG)	11,1500	-3,88%	11,6000	11,7500	11,0000	3 293	37 181	11:04
UNFOLD (UNF)	(1,5600)	-	-	-	-	-	-	07:45
UNIBEP (UNI)	9,6200	-0,21%	9,4400	9,6400	9,4400	2 388	22 676	11:18
UNICREDIT (UCG)	154,6600	1,26%	150,0000	154,6600	150,0000	160	24 723	11:19
UNIMA (U2K)	6,0500	1,68%	6,0500	6,0500	6,0500	550	3 328	09:36
UNIMOT (UNT)	132,0000	0,92%	131,6000	134,0000	130,8000	1 561	206 040	11:28
URTESTE (URT)	94,0000	-1,05%	95,0000	96,0000	94,0000	100	9 419	10:52
VERCOM (VRC)	116,5000	-0,43%	117,0000	117,0000	115,0000	350	40 718	10:56
VIGOPHOTN (VGO)	457,0000	-1,72%	464,0000	465,0000	457,0000	149	68 369	11:23
VINDEXUS (VIN)	9,4000	0,21%	9,3800	9,8400	9,2200	4 738	44 354	11:18
VISTAL (VTL)	#0,0270	-95,49%	-	-	-	-	-	11:00
VIVID (VVD)	0,5700	0,00%	0,5700	0,5700	0,5700	4 600	2 622	10:20
VOTUM (VOT)	43,6500	1,75%	42,9500	43,7500	42,9500	6 048	262 097	11:26
VOXEL (VOX)	93,8000	-0,64%	94,2000	94,4000	93,8000	5 445	512 713	10:49
VRG	3,4400	0,58%	3,4400	3,4500	3,4400	3 635	12 517	11:12
WARIMPEX (WXF)	4,2600	-2,29%	4,4000	4,4000	4,2000	32 988	142 348	11:20
WASKO (WAS)	1,6000	1,27%	1,5850	1,6000	1,5800	5 361	8 497	09:10
WAWEL (WWL)	658,0000	-0,30%	660,0000	666,0000	658,0000	28	18 510	10:21
WIELTON (WLT)	7,9000	0,25%	7,9100	7,9100	7,8200	14 612	114 701	11:24
WIKANA (WIK)	7,8500	0,64%	7,8000	7,8500	7,8000	514	4 018	10:04
WINVEST (WIS)	(0,5000)	-	-	-	-	-	-	11:00
WIRTUALNA (WPL)	116,6000	-0,51%	117,6000	119,2000	116,6000	693	81 485	11:07
WITTCHEN (WTN)	32,6500	1,08%	32,3500	32,9500	32,1000	20 703	675 146	11:28
WOJAS (WOJ)	(8,1800)	-	-	-	-	-	-	07:45
XPLUS (XPL)	1,4600	0,34%	1,4550	1,4600	1,4250	14 430	20 680	10:27
XTPL (XTP)	134,0000	1,82%	133,0000	135,6000	133,0000	5 094	682 421	11:18
XTRADEBDM (XTB)	66,9400	-0,09%	67,2000	67,6800	66,5800	63 303	4 246 783	11:28
YOLO (YOL)	#0,0100	-97,01%	-	-	-	-	-	11:00
ZAMET (ZMT)	1,6700	-1,47%	1,6800	1,7000	1,6600	76 917	129 340	11:24
ZEPAK (ZEP)	20,3000	1,70%	19,9600	20,3500	19,9600	12 572	253 850	11:28
ZREMB (ZRE)	3,9450	0,90%	3,9300	3,9550	3,8500	3 943	15 268	11:10
ZUE	9,9000	2,06%	9,7000	9,9000	9,7000	5 041	49 416	10:52

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.