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	87 493,69	0,70%	87 347,73	87 644,73	87 136,08	86 888,67	725 187 812	13:46
WIG20	2 560,14	0,37%	2 563,65	2 572,58	2 555,29	2 550,72	592 850 712	14:01
WIG30	3 191,28	0,59%	3 188,29	3 201,45	3 180,02	3 172,66	667 359 270	14:01
mWIG40	6 490,22	0,84%	6 457,06	6 502,25	6 452,22	6 436,44	119 265 854	13:46
sWIG80	24 418,50	0,02%	24 447,20	24 507,96	24 389,64	24 412,65	27 215 214	13:46
WIG-BANKI	13 787,91	0,49%	13 853,98	13 866,87	13 725,89	13 720,43	116 359 872	13:46
WIG-BUDOW	8 770,98	1,50%	8 704,73	8 926,80	8 704,40	8 641,30	19 188 574	13:46
WIG-CHEMIA	9 821,11	0,76%	9 792,59	9 840,13	9 753,24	9 747,14	861 213	13:46
WIG-ENERG	2 473,44	3,59%	2 438,26	2 499,07	2 413,57	2 387,74	67 448 771	13:46
WIG-INFO	5 088,11	0,32%	5 075,86	5 098,42	5 057,19	5 072,01	9 495 234	13:46
WIG-MEDIA	8 279,26	-0,12%	8 314,60	8 375,58	8 260,56	8 289,58	634 937	13:46
WIG-NRCHOM	4 469,22	-0,40%	4 483,41	4 516,51	4 461,13	4 487,04	1 792 157	13:46
WIG-PALIWA	6 963,14	0,29%	6 959,19	7 022,97	6 958,60	6 942,91	32 211 822	13:46
WIG-Poland	91 353,37	0,68%	91 353,37	91 353,37	91 353,37	90 735,50	710 344 513	11:15
WIG-SPOZYW	2 185,55	0,78%	2 171,01	2 203,02	2 171,01	2 168,66	583 192	13:46
WIG20lev	518,56	1,22%	517,41	521,00	514,06	512,30	569 363 858	13:46
WIG20short	3 049,07	-0,59%	3 052,51	3 062,56	3 041,77	3 067,10	569 363 858	13:46
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	117 067 906	11:15
mWIG40dvp	70,06	0,00%	70,06	70,06	70,06	70,06	119 555 002	11:00
mWIG40TR	9 548,88	0,84%	9 500,21	9 566,58	9 492,98	9 469,75	119 265 854	13:46
mWIG40TRlv	12 741,16	1,66%	12 612,33	12 788,01	12 593,19	12 533,46	119 265 854	13:46
mWIG40TRsh	2 773,50	-0,81%	2 787,87	2 790,00	2 768,27	2 796,07	119 265 854	13:46
sWIG80dvp	140,88	0,00%	140,88	140,88	140,88	140,88	27 299 800	11:00
sWIG80TR	35 829,99	0,02%	35 872,09	35 961,25	35 787,64	35 821,40	27 215 214	13:46
WIG140	1 695,22	0,73%	1 691,91	1 697,84	1 687,98	1 682,90	715 844 926	13:46
WIG20dvp	48,06	6,85%	48,06	48,06	48,06	44,98	570 357 095	11:00
WIG20TR	5 213,33	0,74%	5 207,52	5 225,66	5 190,54	5 174,99	569 363 858	13:46
WIG20TRlev	4 229,26	1,47%	4 219,90	4 249,13	4 192,55	4 168,09	569 363 858	13:46
WIG20TRsht	3 061,06	-0,71%	3 064,52	3 074,64	3 053,72	3 083,03	569 363 858	13:46
WIG30TR	6 382,56	0,89%	6 364,92	6 391,19	6 348,42	6 326,26	642 300 372	13:46
WIG-CEE	1 770,30	-0,03%	1 770,30	1 770,30	1 770,30	1 770,78	973 379	11:15
WIGdiv	1 788,33	0,39%	1 786,14	1 794,13	1 784,25	1 781,34	70 129 711	13:46
WIG-ESG	14 574,55	0,76%	14 547,28	14 594,05	14 508,36	14 464,01	680 371 507	13:46
WIG.GAMES	16 429,39	0,44%	16 451,13	16 489,84	16 275,28	16 358,18	26 796 933	13:46
WIG-GORNIC	4 885,41	-0,36%	4 935,32	4 935,79	4 862,03	4 903,02	26 846 231	13:46
WIG-GRY	13 814,96	-0,14%	13 908,15	14 000,41	13 728,85	13 834,18	28 084 358	13:46
WIG-LEKI	2 870,18	0,05%	2 873,37	2 878,10	2 857,81	2 868,86	1 120 926	13:46
WIG-MOTO	8 642,96	-2,33%	8 727,74	8 752,54	8 634,12	8 848,83	13 386 473	13:46
WIG.MS-BAS	12 356,40	1,74%	12 325,21	12 430,99	12 204,51	12 145,24	90 737 944	13:46
WIG.MS-FIN	17 341,14	0,43%	17 321,79	17 382,22	17 231,17	17 266,82	108 167 057	13:46
WIG-ODZIEZ	10 221,26	2,42%	10 009,43	10 248,85	10 009,43	9 979,85	50 100 741	13:46
WIGtech	12 276,98	0,74%	12 232,76	12 300,82	12 209,86	12 186,23	71 858 540	13:46
WIGtechTR	13 642,81	0,74%	13 593,68	13 669,30	13 568,22	13 541,97	71 858 540	13:46
WIG-Ukrain	203,26	0,89%	203,26	203,26	203,26	201,47	115 167	11:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	3,2200	-0,92%	3,2650	3,2700	3,2150	9 748	31 454	13:02	Reklama
08OCTAVA (08N)	0,9550	0,00%	0,9550	0,9550	0,9550	11	11	13:34
11BIT (11B)	581,0000	2,11%	570,0000	582,0000	565,0000	1 737	999 462	13:41
3RGAMES (3RG)	0,2780	0,00%	0,2780	0,2790	0,2700	109 479	30 137	12:58
ABPL (ABE)	93,0000	-0,43%	94,4000	94,8000	93,0000	914	85 900	13:39
ACAUTOGAZ (ACG)	32,9000	0,00%	33,0000	33,0000	32,8000	844	27 818	13:38
ACTION (ACT)	19,9200	-0,40%	20,0000	20,2000	18,3800	5 174	100 249	13:38
ADIUVO (ADV)	#0,9080	-3,40%	-	-	-	-	-	13:41
AGORA (AGO)	10,9200	0,18%	10,8000	10,9400	10,8000	6 804	73 927	13:39
AGROTON (AGT)	2,8600	-3,05%	2,9000	2,9000	2,8600	500	1 448	11:33
AIGAMES (ALG)	1,4700	3,52%	1,4200	1,4750	1,4200	2 654	3 884	13:15
AILLERON (ALL)	17,1600	-0,81%	17,3800	17,4000	17,1600	3 944	68 053	13:46
AIRWAY (AWM)	0,2590	-0,77%	0,2610	0,2650	0,2585	47 879	12 498	13:41
ALIOR (ALR)	98,7400	1,44%	97,8600	99,7000	97,8400	143 208	14 165 516	13:46
ALLEGRO (ALE)	36,7800	1,00%	36,4350	37,1200	36,2150	3 096 188	113 792 512	13:46
ALTA (AAT)	1,9850	1,79%	1,9900	1,9900	1,9500	774	1 525	12:50
ALTUSTFI (ALI)	2,7100	-5,57%	2,8800	2,8800	2,7000	66 986	181 249	12:43
AMBRA (AMB)	29,4000	2,44%	28,8000	29,4500	28,7000	4 916	143 220	13:46
AMICA (AMC)	71,6000	-0,83%	72,2000	72,4000	71,5000	920	66 282	13:39
AMPLI (APL)	1,0300	-6,36%	1,0300	1,0300	1,0300	1 200	1 236	11:30
AMREST (EAT)	27,0000	0,00%	27,0000	27,0500	26,7000	29 099	784 063	13:39
ANSWEAR (ANR)	23,7000	0,00%	23,5000	23,8000	23,4000	3 679	86 916	13:23
APATOR (APT)	15,0600	0,67%	14,9600	15,0600	14,9600	1 570	23 579	13:00
APLISENS (APN)	23,0000	0,00%	23,0000	23,0000	23,0000	135	3 105	12:15
APSENERGY (APE)	2,5800	1,18%	2,5700	2,6500	2,5700	13 505	34 879	13:27
ARCHICOM (ARH)	33,0000	-2,08%	33,2000	34,0000	32,9000	3 386	112 735	13:43
ARCTIC (ATC)	22,3200	0,63%	22,6000	22,7000	22,1800	42 779	961 483	13:20
ARTIFEX (ART)	25,5000	-1,16%	25,5000	25,8000	24,9000	13 790	348 531	13:36
ASBIS (ASB)	25,1000	-0,08%	24,8000	25,4000	24,6000	67 103	1 675 030	13:40
ASMGROUP (ASM)	#0,2250	-6,25%	-	-	-	-	-	12:53
ASSECOBS (ABS)	61,0000	0,00%	61,0000	61,0000	58,2000	549	32 886	13:33
ASSECOPOL (ACP)	83,3500	0,42%	83,3000	83,7500	83,0000	28 232	2 353 139	13:42
ASSECOSEE (ASE)	50,0000	0,00%	50,0000	50,0000	49,4000	1 111	55 373	13:45
ASTARTA (AST)	27,3500	2,24%	26,9500	27,6500	26,9500	3 768	102 696	13:39
ATAL (1AT)	64,1000	0,94%	63,6000	64,1000	63,2000	3 019	192 283	13:46
ATENDE (ATD)	3,0200	0,00%	2,9800	3,0200	2,9800	8 200	24 579	13:16
ATLANTAPL (ATP)	18,7000	0,54%	18,7000	18,7000	18,7000	13	243	09:16
ATLANTIS (ATS)	2,3500	-5,62%	2,4800	2,4900	2,3500	4 377	10 501	13:36
ATMGRUPA (ATG)	4,0000	-0,99%	4,0400	4,0400	3,9900	6 423	25 815	13:46
ATREM (ATR)	12,6500	-1,94%	12,8000	12,8500	12,5000	1 846	23 268	13:14
AUTOPARTN (APR)	25,6500	-7,73%	26,9000	26,9000	25,6000	465 136	12 055 375	13:45
BAHOLDING (BAH)	#0,0100	-90,46%	-	-	-	-	-	11:30
BBIDEV (BBD)	4,2800	-3,17%	4,4200	4,4200	4,2800	546	2 382	13:04
BEDZIN (BDZ)	34,6500	-4,81%	36,6500	37,0000	34,6000	11 830	417 479	13:45
BENEFIT (BFT)	2 900,0000	1,75%	2 865,0000	2 900,0000	2 860,0000	144	414 985	13:43
BEST (BST)	19,8000	-1,98%	19,8000	19,8000	19,8000	14	277	10:29
BETACOM (BCM)	5,9500	-2,46%	6,1500	6,1500	5,9500	2 541	15 121	13:24
BIGCHEESE (BCS)	21,1000	1,20%	20,8500	21,1000	20,8000	1 571	32 850	13:42
BIOCELTIX (BCX)	62,5000	-2,34%	64,0000	64,0000	61,8000	4 024	252 451	13:31
BIOMAXIMA (BMX)	13,2000	-1,86%	13,6000	13,6000	13,0000	2 899	38 267	12:53
BIOMEDLUB (BML)	4,7700	1,60%	4,6950	4,7900	4,6950	92 076	435 455	13:46
BIOPLANET (BIP)	19,2000	0,00%	19,2000	19,2000	19,2000	113	2 170	11:13
BIOTON (BIO)	3,5500	0,57%	3,5100	3,5500	3,5100	9 195	32 425	13:20
BLOOBER (BLO)	24,9500	1,84%	24,5000	25,1000	24,5000	2 228	55 217	12:53
BNPPPL (BNP)	101,5000	-0,98%	102,5000	103,5000	101,0000	50 619	5 126 072	13:38
BOGDANKA (LWB)	30,4800	0,66%	30,3000	30,5800	30,1200	22 431	681 344	13:43
BOOMBIT (BBT)	11,0000	0,00%	11,0000	11,0000	10,7000	6 408	69 455	12:59
BORYSZEW (BRS)	6,2400	-0,64%	6,2800	6,3000	6,2000	44 925	280 208	13:46
BOS	15,4500	-1,28%	15,6500	15,6500	15,1500	17 519	268 909	13:34
BOWIM (BOW)	6,8200	1,34%	6,7300	6,8400	6,7300	1 508	10 222	13:14
BRAND24 (B24)	44,5000	0,00%	44,5000	44,9000	44,4000	10 741	477 985	13:16
BRASTER (BRA)	#0,0100	-98,28%	-	-	-	-	-	11:30
BUDIMEX (BDX)	742,5000	1,92%	729,0000	763,0000	729,0000	18 106	13 574 927	13:46
BUMECH (BMC)	12,0400	2,38%	11,7600	12,1000	11,7600	2 594	31 096	12:55
CAPITAL (CPA)	(0,7300)	-	-	-	-	-	-	11:30
CAPITEA (CAP)	0,5500	0,00%	0,5500	0,5580	0,5460	237 271	130 494	13:45
CAPTORTX (CTX)	79,0000	-0,50%	80,4000	80,4000	78,6000	1 446	115 008	11:41
CASPAR (CSR)	8,9500	0,00%	8,9500	8,9500	8,9500	2	18	09:00
CAVATINA (CAV)	14,9000	-1,32%	15,1000	15,1000	14,6000	2 287	33 668	13:36
CCC	100,5000	1,72%	98,7000	101,8000	98,3000	190 076	19 004 460	13:46
Reklama
CCENERGY (CCE)	(0,4120)	-	-	-	-	-	-	11:30	Reklama
CDPROJEKT (CDR)	131,4500	-0,27%	132,6000	134,3000	130,3000	168 348	22 290 108	13:46
CDRL (CDL)	13,3000	-5,00%	13,7000	13,7000	13,3000	217	2 894	12:55
CELTIC (CPD)	3,9100	-3,46%	4,0500	4,1300	3,9100	12 021	48 555	13:39
CEZ	156,0000	1,89%	153,1000	156,6000	152,9000	764	118 197	13:23
CFI	0,2210	0,00%	0,2210	0,2210	0,2210	9	2	09:01
CIGAMES (CIG)	1,8800	4,56%	1,8300	1,9060	1,7620	1 592 975	2 935 798	13:45
CITYSERV (CTS)	5,1000	2,00%	5,1000	5,1000	5,1000	10	51	11:57
CLNPHARMA (CLN)	16,1000	-0,86%	16,3000	16,3400	16,0600	21 135	342 180	13:46
CLOUD (CLD)	74,0000	7,87%	68,6000	74,0000	68,6000	2 378	174 293	12:20
COALENERG (CLE)	1,0360	0,39%	1,0360	1,0360	1,0260	1 554	1 607	10:31
COGNOR (COG)	8,7900	2,15%	8,6000	8,8150	8,4950	94 188	819 162	13:46
COLUMBUS (CLC)	4,8700	-1,42%	4,9000	4,9200	4,8050	31 400	152 312	13:44
COMARCH (CMR)	254,5000	1,39%	254,0000	255,0000	251,5000	378	95 469	13:17
COMP (CMP)	80,0000	0,00%	80,6000	81,2000	78,6000	49 253	3 938 480	13:33
COMPERIA (CPL)	(6,9500)	-	-	-	-	-	-	09:00
COMPREMUM (CPR)	2,1500	-0,92%	2,2000	2,2000	2,1200	5 011	10 742	13:40
CORMAY (CRM)	0,6100	0,33%	0,6080	0,6100	0,6000	6 968	4 211	10:56
CREEPYJAR (CRJ)	570,0000	0,35%	577,0000	577,0000	570,0000	48	27 480	12:59
CREOTECH (CRI)	184,0000	1,66%	180,0000	184,0000	180,0000	117	21 178	13:16
CYBERFLKS (CBF)	111,0000	-0,89%	113,5000	114,0000	110,0000	4 795	537 879	13:18
CYFRPLSAT (CPS)	11,2550	4,99%	10,7500	11,4200	10,7300	2 158 811	24 159 303	13:46
CZTOREBKA (CZT)	(0,7500)	-	-	-	-	-	-	11:30
DADELO (DAD)	18,2500	3,11%	17,7000	18,3500	17,7000	558	9 893	11:20
DATAWALK (DAT)	60,9000	-2,40%	62,5000	63,2000	60,1000	9 213	568 350	13:44
DBENERGY (DBE)	16,7000	0,00%	16,7000	16,7000	16,7000	70	1 169	11:35
DEBICA (DBC)	77,8000	0,00%	78,0000	78,8000	77,4000	909	70 839	13:40
DECORA (DCR)	61,8000	0,98%	61,8000	63,0000	61,2000	2 531	157 018	13:19
DEKPOL (DEK)	55,0000	4,17%	53,2000	57,4000	51,6000	3 453	189 772	13:29
DELKO (DEL)	9,6800	1,47%	9,5400	9,6800	9,5400	26 013	250 136	13:32
DEVELIA (DVL)	6,8500	0,74%	6,8200	6,9000	6,8000	47 013	321 877	13:45
DGA	16,7000	-1,76%	17,0000	17,0000	16,7000	651	10 930	13:19
DIGITANET (DIG)	52,2000	0,38%	52,2000	52,2000	51,6000	3 619	188 559	13:22
DIGITREE (DTR)	(9,0000)	-	-	-	-	-	-	09:00
DINOPL (DNP)	398,2000	-0,28%	399,0000	401,2000	391,4000	329 990	131 402 152	13:46
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	1 379	247 751	13:43
DRAGOENT (DGE)	22,6000	-4,64%	24,0000	24,5000	22,0000	2 773	62 688	13:45
DROZAPOL (DPL)	(4,0000)	-	-	-	-	-	-	09:00
ECHO (ECH)	4,9300	1,44%	4,9300	4,9500	4,8800	1 495	7 370	13:13
EDINVEST (EDI)	8,5000	0,24%	8,6000	8,6000	8,4800	493	4 196	12:45
EFEKT (EFK)	7,4000	0,00%	7,4000	7,4000	7,4000	500	3 700	11:30
EKOEXPORT (EEX)	#0,0110	-99,33%	-	-	-	-	-	11:30
ELEKTROTI (ELT)	26,1000	-0,38%	26,2500	26,6000	25,7500	24 276	637 155	13:43
ELKOP (EKP)	0,4740	-0,42%	0,4740	0,4740	0,4610	54 097	25 306	12:26
EMCINSMED (EMC)	10,9000	0,00%	10,9000	10,9000	10,9000	5	55	09:00
ENAP (ENP)	(1,9400)	-	-	-	-	-	-	11:30
ENEA (ENA)	10,5000	9,60%	9,8400	10,6500	9,8400	1 423 576	14 611 970	13:46
ENELMED (ENE)	18,0000	-2,70%	18,5000	18,5000	18,0000	35	633	10:56
ENERGA (ENG)	9,8600	1,65%	9,8000	9,9000	9,7000	29 714	292 349	13:39
ENERGOINS (ENI)	2,6700	-1,48%	2,7200	2,7800	2,6300	29 357	78 847	13:31
ENTER (ENT)	65,5000	0,15%	65,3000	65,5000	62,0000	5 364	342 869	13:04
ERBUD (ERB)	43,5000	5,33%	43,0000	44,0000	42,0000	10 649	462 015	13:41
ERG	(54,0000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	37,0000	3,64%	35,8000	37,0000	35,8000	2 126	77 763	13:46
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	1,0800	0,00%	1,0800	1,0900	1,0800	3 675	3 969	13:29
EUROCASH (EUR)	13,8200	0,66%	13,8000	13,9600	13,7300	62 354	863 064	13:30
EUROHOLD (EHG)	(2,2200)	-	-	-	-	-	-	09:00
EUROTEL (ETL)	47,3000	0,42%	47,1000	47,6000	47,1000	839	39 766	13:37
FABRITY (FAB)	36,4000	-1,09%	36,8000	36,8000	36,1000	265	9 605	13:34
FASING (FSG)	13,3000	-2,92%	13,4000	13,4000	12,7000	2 151	28 422	11:53
FASTFIN (FFI)	#0,0200	-98,02%	-	-	-	-	-	11:30
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	665	23 521	13:00
FERRUM (FER)	4,3200	-1,37%	4,3800	4,3800	4,3200	971	4 211	12:41
FMG	103,0000	0,00%	104,0000	109,0000	103,0000	465	48 705	12:45
FON	5,1000	-1,16%	5,1800	5,1800	5,1000	1 652	8 438	13:46
FORTE SA (FTE)	23,2000	0,87%	23,2000	23,2000	22,7000	33 979	781 957	13:35
GAMEOPS (GOP)	23,0000	0,00%	22,7000	23,3500	22,3500	4 292	97 661	13:16
Reklama
GAMFACTOR (GIF)	12,7000	0,00%	12,7000	12,7000	12,5500	189	2 377	12:18	Reklama
GENOMTEC (GMT)	12,5400	-3,39%	12,9800	12,9800	12,2400	24 555	314 837	13:43
GETIN (GTN)	0,4190	-0,12%	0,4100	0,4270	0,4100	1 042 384	436 870	13:42
GIGROUP (GIG)	1,4200	0,00%	1,4200	1,4200	1,4200	100	142	09:36
GOBARTO (GOB)	44,8000	-2,18%	45,7000	45,9000	43,3000	2 584	114 483	12:45
GPW	46,3000	0,87%	45,9000	46,4000	45,9000	26 839	1 239 501	13:45
GREENX (GRX)	2,3160	-0,69%	2,3220	2,3400	2,2900	206 640	477 637	13:45
GRENEVIA (GEA)	2,6100	7,85%	2,4400	2,6100	2,4400	773 525	1 967 665	13:46
GRODNO (GRN)	11,0000	-0,36%	11,0400	11,0800	10,8400	2 452	26 959	13:45
GRUPAAZOTY (ATT)	22,5000	0,72%	22,5000	22,6800	22,3400	31 472	708 042	13:35
GRUPRACUJ (GPP)	64,0000	0,79%	63,9000	64,0000	63,8000	964	61 658	13:33
GTC	5,1600	-6,18%	5,4000	5,5000	5,1600	6 657	35 017	12:52
HANDLOWY (BHW)	110,2000	-2,99%	113,4000	113,4000	109,8000	59 145	6 553 840	13:44
HARPER (HRP)	5,9500	0,51%	6,0000	6,0000	5,8700	7 059	41 930	13:07
HELIO (HEL)	25,0000	0,00%	25,2000	26,0000	25,0000	682	17 251	11:02
HERKULES (HRS)	0,8000	-1,23%	0,8100	0,8100	0,7820	3 426	2 715	12:04
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)	24,3000	-0,82%	24,5000	24,5500	24,1000	5 645	137 384	13:41
HYDROTOR (HDR)	33,2000	-1,48%	33,7000	33,7000	33,2000	712	23 670	12:35
IALBGR (IAG)	0,4390	5,02%	0,4180	0,4390	0,4180	384	165	12:00
IBSM (IBS)	99,8000	-4,04%	104,0000	104,0000	99,8000	144	14 467	12:12
IDMPL (IDM)	(0,5550)	-	-	-	-	-	-	09:00
IFCAPITAL (IFC)	#3,9900	-24,72%	-	-	-	-	-	10:13
IFIRMA (IFI)	22,6000	1,80%	22,3000	22,7000	22,2000	4 047	90 750	13:40
IFSA (IFR)	#10 000,0000	-32 551,12%	-	-	-	-	-	12:25
IIAAV (IIA)	(104,0000)	-	-	-	-	-	-	09:00
IMCOMPANY (IMC)	8,3000	-0,24%	8,3200	8,3200	8,1200	1 031	8 429	13:30
IMMOBILE (GKI)	3,1700	0,00%	3,2600	3,2600	3,1700	239	758	13:17
IMPERIO (IMP)	(1,0800)	-	-	-	-	-	-	07:45
IMS	4,3100	-2,49%	4,4200	4,4200	4,3100	2 740	11 982	13:15
INC	2,5200	-1,56%	2,5600	2,5700	2,5200	1 594	4 018	12:35
INDYGO (IDG)	#0,1980	-20,80%	-	-	-	-	-	11:30
INGBSK (ING)	305,0000	1,33%	301,0000	308,5000	301,0000	4 445	1 355 499	13:42
INPRO (INP)	7,8500	4,67%	7,9000	7,9000	7,8500	25	197	09:31
INSTALKRK (INK)	45,6000	1,33%	45,2000	45,6000	45,2000	188	8 540	13:45
INTERAOLT (IRL)	#0,0100	-99,90%	-	-	-	-	-	09:00
INTERBUD (ITB)	3,1700	0,00%	3,1600	3,1700	3,1200	3 077	9 695	12:53
INTERCARS (CAR)	549,0000	-0,54%	553,0000	553,0000	548,0000	2 282	1 257 522	13:35
INTERSPPL (IPO)	0,7880	1,03%	0,8000	0,8000	0,7520	23 330	18 130	13:18
INTROL (INL)	10,6000	1,92%	10,4500	10,6000	10,4000	4 133	43 376	13:45
IPOPEMA (IPE)	3,7200	-2,62%	3,8600	3,8600	3,7200	12 079	45 767	13:38
IZOBLOK (IZB)	56,5000	-1,74%	56,5000	56,5000	56,5000	8	452	11:30
IZOLACJA (IZO)	3,3100	-1,78%	3,3700	3,3700	3,3100	55	182	11:37
IZOSTAL (IZS)	2,6200	0,38%	2,6400	2,6400	2,6100	7 658	20 064	11:52
JRHOLDING (JRH)	7,0200	-5,65%	7,0200	7,1000	6,9200	3 058	21 271	13:26
JSW	31,7400	0,47%	31,5400	32,0100	31,3700	189 506	5 989 236	13:44
JWWINVEST (JWW)	3,4000	0,00%	3,4600	3,4700	3,3700	2 674	9 084	12:38
KCI	0,8320	-1,89%	0,8320	0,8460	0,8300	1 318	1 102	13:08
KDMSHIPING (KDM)	#0,6999	-50,01%	-	-	-	-	-	11:30
KERNEL (KER)	10,1400	-0,78%	10,2200	10,2800	10,1400	4 697	47 941	13:41
KETY (KTY)	882,0000	-0,51%	886,5000	895,0000	876,0000	9 126	8 062 740	13:46
KGHM (KGH)	146,4000	-0,41%	148,0000	148,5000	145,7000	134 259	19 703 727	13:46
KGL	16,0000	0,00%	16,0000	16,0000	15,7000	324	5 178	13:01
KINOPOL (KPL)	14,3000	1,42%	14,1500	14,3000	14,0000	5 448	77 371	12:20
KOGENERA (KGN)	51,9000	-2,08%	53,0000	53,0000	51,3000	2 485	129 226	13:22
KOMPAP (KMP)	26,0000	1,56%	26,0000	26,0000	26,0000	6	156	10:28
KOMPUTRON (KOM)	4,7000	2,06%	4,6050	4,7000	4,5750	696	3 210	13:45
KPPD (KPD)	46,0000	-4,17%	47,0000	47,0000	45,8000	102	4 684	11:32
KRAKCHEM (KCH)	0,3300	10,00%	0,3300	0,3300	0,3300	4 345	1 434	13:38
KREDYTIN (KRI)	17,8000	-3,52%	18,4500	18,4500	17,8000	343	6 109	13:08
KRKA (KRK)	540,0000	-0,37%	542,0000	542,0000	534,0000	37	19 914	13:25
KRUK (KRU)	469,0000	1,69%	470,0000	475,0000	454,4000	23 513	10 862 475	13:46
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)	19,7000	-1,01%	19,9000	19,9000	19,5000	56	1 093	11:50
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	11:30
LARQ (LRQ)	2,3600	-3,28%	2,4400	2,4400	2,3600	5 126	12 290	13:23
LENA (LEN)	3,7700	-0,26%	3,7800	3,7800	3,7700	1 141	4 313	11:41
LENTEX (LTX)	6,6000	0,00%	6,6200	6,6600	6,5400	7 824	51 644	13:36
Reklama
LESS (LES)	0,2310	-1,70%	0,2340	0,2340	0,2310	760	176	13:00	Reklama
LIBET (LBT)	1,3500	3,85%	1,3000	1,3500	1,2600	35 315	45 688	13:41
LOKUM (LKD)	26,8000	3,88%	26,4000	27,6000	26,4000	1 141	30 837	13:21
LPP	17 050,0000	2,65%	16 650,0000	17 130,0000	16 650,0000	1 729	29 391 460	13:46
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	110 672	426 990	13:25
MABION (MAB)	16,4200	-0,36%	16,4400	16,5600	16,3800	13 668	225 047	13:18
MAKARONPL (MAK)	20,8000	2,97%	20,4000	21,0000	20,4000	9 283	192 124	13:42
MANGATA (MGT)	92,0000	0,00%	90,0000	92,0000	90,0000	6	550	09:47
MANYDEV (MAN)	1,1400	0,00%	1,0900	1,1600	1,0500	23 793	26 225	13:10
MARVIPOL (MVP)	8,1000	0,00%	8,1000	8,1600	7,9200	14 070	113 456	13:19
MAXCOM (MXC)	10,4000	-0,48%	10,6500	10,6500	10,4000	135	1 405	11:04
MBANK (MBK)	695,2000	-0,14%	700,6000	703,6000	694,6000	5 972	4 166 700	13:43
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	2 361	63 249	12:57
MDIENERGIA (MDI)	1,5850	2,92%	1,5800	1,6200	1,5800	2 143	3 434	13:09
MEDICALG (MDG)	25,6000	-1,31%	25,7600	26,2600	24,9200	9 942	251 345	13:18
MEDINICE (ICE)	7,5000	-0,27%	7,5200	7,5800	7,4800	8 639	64 936	13:38
MEGARON (MEG)	(6,4000)	-	-	-	-	-	-	11:30
MENNICA (MNC)	20,5000	2,50%	20,2000	20,5000	19,8000	1 838	36 920	13:35
MERCATOR (MRC)	42,4500	-0,12%	42,3000	42,7500	42,3000	1 023	43 543	13:17
MERCOR (MCR)	23,4000	-0,43%	23,6000	24,2000	23,4000	3 113	74 111	13:25
MEXPOLSKA (MEX)	4,5900	-0,65%	4,6400	4,6400	4,5900	52	240	12:18
MFO	35,6000	-0,84%	35,9000	36,2000	35,5000	1 831	65 593	13:18
MILKILAND (MLK)	0,5980	1,36%	0,5940	0,5980	0,5940	1 785	1 063	13:04
MILLENNIUM (MIL)	9,4800	0,85%	9,4000	9,6400	9,4000	702 163	6 693 096	13:43
MIRACULUM (MIR)	1,1750	0,00%	1,1600	1,1750	1,1450	5 424	6 252	13:40
MIRBUD (MRB)	10,3000	-1,53%	10,5000	10,6000	10,2200	129 044	1 347 670	13:45
MLPGROUP (MLG)	84,8000	0,00%	85,0000	85,0000	84,8000	364	30 924	13:13
MLSYSTEM (MLS)	48,6000	1,99%	47,5000	49,7000	47,5000	8 307	403 090	13:38
MOBRUK (MBR)	328,0000	-0,30%	330,0000	330,0000	326,0000	777	255 204	13:40
MOJ	(1,8000)	-	-	-	-	-	-	09:00
MOL	33,6600	-0,36%	33,7800	33,9800	33,6600	21 061	709 887	13:16
MOLECURE (MOC)	15,8000	9,12%	14,4800	15,9200	14,4000	13 029	199 566	13:39
MONNARI (MON)	5,2800	0,38%	5,2800	5,3000	5,2800	5 068	26 769	13:03
MOSTALPLC (MSP)	13,9500	0,00%	14,1500	14,1500	13,9500	1 003	13 997	11:04
MOSTALWAR (MSW)	7,1400	3,48%	7,0200	7,1800	6,9400	1 876	13 263	13:36
MOSTALZAB (MSZ)	4,7600	1,28%	4,6950	4,7700	4,6550	19 617	93 041	13:19
MOVIEGAME (MOV)	33,9000	-2,45%	34,8500	34,8500	33,7000	3 160	108 825	13:17
MURAPOL (MUR)	42,1800	0,43%	42,2400	42,2400	42,0000	4 339	182 309	12:42
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)	1,0350	3,50%	1,0300	1,0350	1,0150	5 761	5 936	13:03
NEUCA (NEU)	929,0000	0,11%	927,0000	930,0000	921,0000	82	76 086	13:17
NEWAG (NWG)	28,7000	-1,71%	29,1000	29,3000	28,7000	3 946	113 850	13:34
NEXITY (NXG)	2,4800	0,00%	2,4800	2,4800	2,4800	5	12	09:25
NOVATURAS (NTU)	(14,5000)	-	-	-	-	-	-	09:00
NOVAVISGR (NVG)	2,1700	0,93%	2,2000	2,2000	2,1400	4 760	10 265	12:57
NOVITA (NVT)	(101,5000)	-	-	-	-	-	-	09:00
NTCAPITAL (NTC)	#0,6400	-4,19%	-	-	-	-	-	12:12
NTTSYSTEM (NTT)	7,0000	0,57%	6,9600	7,0800	6,9600	5 206	36 407	13:36
ODLEWNIE (ODL)	10,1500	0,00%	10,1500	10,1500	9,9800	410	4 151	12:50
OEX	55,2000	1,47%	54,2000	55,2000	53,2000	817	44 181	13:20
ONDE (OND)	14,6600	3,24%	14,6200	14,9000	14,4200	46 464	681 556	13:46
ONESANO (ONO)	1,2850	0,00%	1,2850	1,2850	1,2850	1 265	1 626	12:26
OPONEO.PL (OPN)	61,0000	-3,17%	62,6000	62,6000	60,4000	2 615	159 634	13:30
OPTEAM (OPM)	5,6000	2,19%	5,5200	5,6000	5,4800	404	2 239	11:42
ORANGEPL (OPL)	8,1640	1,49%	8,1060	8,1660	8,0600	622 051	5 059 946	13:46
ORCOGROUP (OPG)	(2,4000)	-	-	-	-	-	-	09:00
ORZBIALY (OBL)	33,6000	-1,18%	33,6000	33,6000	33,6000	1 000	33 600	13:22
OTLOG (OTS)	42,0000	2,44%	40,5000	42,3000	38,0000	16 756	683 869	13:39
OTMUCHOW (OTM)	5,2000	4,00%	5,0000	5,2000	5,0000	3 588	18 372	11:11
OVOSTAR (OVO)	69,8000	0,00%	69,8000	69,8000	69,8000	35	2 443	11:43
PAMAPOL (PMP)	2,4600	-0,81%	2,4800	2,5000	2,4600	2 275	5 628	11:29
PANOVA (NVA)	15,6000	-0,32%	15,7000	15,7000	15,3500	790	12 262	11:01
PASSUS (PAS)	35,2000	6,99%	33,4000	35,4000	33,4000	2 222	77 287	12:41
PATENTUS (PAT)	4,2000	-4,55%	4,4250	4,4500	4,1750	37 375	159 078	13:43
PBG	#0,0200	-4,76%	-	-	-	-	-	12:01
PBSFINANSE (PBF)	(1,2000)	-	-	-	-	-	-	11:30
PCCEXOL (PCX)	2,8450	1,61%	2,8100	2,8500	2,8100	14 144	40 140	12:39
Reklama
PCCROKITA (PCR)	101,8000	1,39%	101,0000	101,8000	100,4000	630	63 803	13:42	Reklama
PCFGROUP (PCF)	16,3200	-3,43%	16,8800	17,0000	16,2400	5 676	93 967	13:46
PEKABEX (PBX)	26,4000	3,13%	25,8000	26,8000	25,5000	12 120	317 061	13:25
PEKAO (PEO)	172,1000	0,06%	172,0000	173,8500	170,9500	164 484	28 394 941	13:46
PEPCO (PCO)	19,4850	0,80%	19,3300	19,6200	19,1650	647 455	12 528 960	13:46
PEPEES (PPS)	1,1050	2,31%	1,0800	1,1050	1,0800	1 510	1 631	09:03
PGE	6,8300	1,94%	6,8200	6,9700	6,6980	4 284 683	29 335 879	13:43
PGFGROUP (PGV)	0,4500	-0,44%	0,4520	0,4590	0,4500	15 760	7 120	13:41
PHARMENA (PHR)	6,6400	4,40%	6,3200	6,6400	6,3200	8 849	57 741	13:45
PHN	11,5000	-0,86%	11,6000	11,7500	11,4000	4 026	46 036	12:55
PHOTON (PEN)	7,4400	-0,27%	7,4600	7,4600	7,4000	657	4 900	13:23
PKNORLEN (PKN)	68,1100	0,38%	67,8800	68,6400	67,8600	460 846	31 473 577	13:46
PKOBP (PKO)	61,3000	0,86%	61,2000	61,7600	60,8000	730 714	44 791 995	13:46
PKPCARGO (PKP)	12,3600	2,32%	12,0800	12,3800	12,0800	58 571	720 027	13:42
PLAYWAY (PLW)	294,5000	-0,51%	296,0000	296,0000	293,5000	939	276 837	13:34
PLAZACNTR (PLZ)	3,1000	1,64%	3,0900	3,1000	2,9400	10 044	30 486	12:55
PMPG (PGM)	2,9400	1,38%	2,9400	2,9400	2,9400	2	6	09:00
POLENERGIA (PEP)	66,4000	-0,90%	67,0000	68,0000	66,4000	1 127	75 585	13:46
POLICE (PCE)	11,6000	0,87%	11,5000	11,6000	11,5000	195	2 244	12:54
POLIMEXMS (PXM)	3,5000	0,92%	3,4700	3,5340	3,4400	216 098	754 189	13:39
POLTREG (PTG)	49,0000	2,08%	49,5000	49,5000	47,0000	486	23 300	12:22
POLWAX (PWX)	1,6650	-5,67%	1,7700	1,7700	1,6500	51 821	87 124	13:19
PRAGMAINK (PRI)	4,4800	-0,88%	4,4800	4,4800	4,4800	32	143	09:25
PRIMAMODA (PMA)	#0,4300	-48,81%	-	-	-	-	-	11:30
PROCHEM (PRM)	33,8000	-1,17%	34,4000	34,4000	33,4000	189	6 330	13:31
PROJPRZEM (PJP)	19,8000	0,51%	19,9000	19,9000	19,2500	78	1 506	11:19
PROTEKTOR (PRT)	1,9200	-0,78%	1,9300	1,9400	1,8700	9 832	18 695	12:59
PULAWY (ZAP)	60,6000	2,02%	60,0000	60,6000	59,8000	1 144	69 101	13:34
PURE (PUR)	7,3400	0,55%	7,3000	7,3400	7,1200	2 458	17 856	13:21
PZU	54,0400	1,20%	53,3000	54,1400	53,2000	307 394	16 466 453	13:46
QUANTUM (QNT)	24,4000	-2,40%	24,4000	24,4000	24,4000	255	6 222	12:00
QUERCUS (QRS)	6,8200	3,65%	6,6000	6,8600	6,6000	60 321	407 965	13:46
RAEN (RAE)	0,7580	-2,57%	0,7780	0,7780	0,7240	165 938	125 457	13:25
RAFAKO (RFK)	0,9450	-0,21%	0,9510	0,9600	0,9400	113 366	107 214	13:37
RAFAMET (RAF)	(15,0000)	-	-	-	-	-	-	09:00
RAINBOW (RBW)	94,8000	2,60%	92,6000	94,9000	92,2000	72 049	6 768 874	13:45
RANKPROGR (RNK)	3,7400	-0,27%	3,7300	3,7900	3,7200	4 835	18 024	11:32
RAWLPLUG (RWL)	14,1000	0,71%	13,9000	14,1000	13,9000	661	9 188	09:29
REDAN (RDN)	0,2710	-6,55%	0,2820	0,2820	0,2690	63 435	17 418	13:33
REGNON (REG)	#0,0440	-94,47%	-	-	-	-	-	11:30
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)	15,0000	0,00%	15,0000	15,0000	14,8000	863	12 840	13:22
RENDER (RND)	129,0000	0,00%	126,0000	129,0000	126,0000	2	255	10:50
RESBUD (RES)	0,5700	3,64%	0,5500	0,5920	0,5480	23 944	13 430	13:42
ROPCZYCE (RPC)	30,5000	-1,29%	30,9000	31,0000	30,5000	89	2 747	11:48
RYVU (RVU)	50,0000	0,30%	50,0000	50,7000	49,5000	1 024	51 301	13:42
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	11:30
SANOK (SNK)	21,9000	0,46%	21,8000	21,9000	21,8000	2 098	45 758	13:35
SANPL (SPL)	573,0000	0,24%	571,0000	579,2000	566,8000	8 245	4 744 488	13:44
SANTANDER (SAN)	20,5600	-0,19%	20,6000	20,6000	20,5600	488	10 052	10:58
SANWIL (SNW)	1,7800	7,88%	1,6650	1,8900	1,6600	124 159	222 869	13:38
SCPFL (SCP)	164,0000	-0,85%	165,4000	165,4000	163,0000	716	117 428	12:27
SECOGROUP (SWG)	(33,0000)	-	-	-	-	-	-	09:00
SEKO (SEK)	13,4000	2,29%	13,2000	13,5000	13,2000	1 692	22 604	13:39
SELENAFM (SEL)	34,4000	-0,29%	34,5000	34,5000	33,9000	600	20 569	11:31
SELVITA (SLV)	69,9000	-1,83%	71,0000	71,0000	69,5000	2 657	188 357	13:32
SERINUS (SEN)	3,0500	0,00%	3,0400	3,0500	3,0000	1 290	3 912	10:52
SESCOM (SES)	59,4000	3,85%	57,2000	59,4000	57,2000	153	8 950	13:22
SFINKS (SFS)	0,7140	-0,83%	0,7190	0,7320	0,7100	23 222	16 720	13:11
SHOPER (SHO)	39,4000	1,55%	38,5000	39,5000	38,5000	1 096	42 943	12:42
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)	3,3150	-0,15%	3,3300	3,3550	3,2100	7 886	25 392	12:22
SKARBIEC (SKH)	21,5000	0,00%	21,3000	21,7000	21,1000	4 015	86 352	12:21
SKYLINE (SKL)	1,6200	4,52%	1,6200	1,6200	1,6200	1	2	09:22
SNIEZKA (SKA)	91,0000	1,11%	90,0000	91,0000	89,8000	115	10 383	13:39
SOHODEV (SHD)	#0,4080	-3,32%	-	-	-	-	-	13:11
SONEL (SON)	16,3500	0,31%	16,3000	16,6000	16,3000	2 155	35 281	13:41
Reklama
SOPHARMA (SPH)	13,3500	0,00%	13,3500	13,3500	13,3500	309	4 125	13:43	Reklama
SPYROSOFT (SPR)	430,0000	-2,27%	442,0000	442,0000	424,0000	93	39 930	13:18
STALEXP (STX)	2,8950	1,05%	2,8700	2,9100	2,8600	47 467	136 865	13:28
STALPROD (STP)	217,5000	-0,23%	218,0000	218,0000	216,0000	277	60 149	12:56
STALPROFI (STF)	9,1200	1,11%	9,2200	9,2200	9,1200	8 684	79 815	13:07
STAPORKOW (ZUK)	2,4200	-6,92%	2,5200	2,5200	2,3600	15 450	38 398	12:59
STARHEDGE (SHG)	(0,3600)	-	-	-	-	-	-	11:30
SUNEX (SNX)	10,9600	1,48%	10,8000	10,9800	10,6200	11 540	125 034	13:21
SYGNITY (SGN)	63,0000	1,94%	61,6000	63,6000	61,6000	696	43 674	13:14
SYNEKTIK (SNT)	133,0000	2,78%	130,0000	133,8000	130,0000	16 267	2 151 908	13:45
TALEX (TLX)	16,1000	-6,40%	17,0000	17,0000	16,1000	202	3 261	11:33
TARCZYNSKI (TAR)	63,0000	-2,17%	64,4000	64,4000	63,0000	129	8 268	13:26
TATRY (TMR)	(112,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	3,3910	5,44%	3,2900	3,4600	3,2640	6 271 016	21 191 694	13:46
TBULL (TBL)	4,8800	11,42%	4,8800	4,8800	4,8800	6	29	12:04
TENDERHUT (THG)	9,0000	-6,64%	9,3400	9,3400	9,0000	200	1 830	12:11
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)	92,5000	0,00%	92,6000	92,9000	91,2000	15 354	1 411 688	13:45
TIM	(50,5000)	-	-	-	-	-	-	07:45
TORPOL (TOR)	29,3000	-2,33%	30,0000	30,0000	29,0500	34 860	1 024 079	13:45
TOWERINV (TOW)	4,6000	-4,17%	4,8000	4,8000	4,6000	2 900	13 550	13:30
TOYA (TOA)	7,6700	1,72%	7,5500	7,6800	7,5400	27 416	208 945	13:35
TRAKCJA (TRK)	2,1900	-3,10%	2,2800	2,3000	2,1700	227 290	503 275	13:45
TRANSPOL (TRN)	3,6300	0,28%	3,5800	3,6300	3,5800	8 845	31 785	12:12
TRITON (TRI)	#4,3600	0,93%	-	-	-	-	-	13:21
TSGAMES (TEN)	87,8000	-0,17%	88,6500	89,4000	87,4000	5 351	471 240	13:41
ULMA (ULM)	73,5000	-0,68%	73,5000	73,5000	73,5000	23	1 691	09:06
ULTGAMES (ULG)	11,1000	-4,31%	11,6000	11,7500	11,0000	4 384	49 280	13:44
UNFOLD (UNF)	(1,5600)	-	-	-	-	-	-	07:45
UNIBEP (UNI)	9,5200	-1,24%	9,4400	9,6400	9,4400	2 688	25 545	12:29
UNICREDIT (UCG)	154,6600	1,26%	150,0000	154,6600	150,0000	160	24 723	11:19
UNIMA (U2K)	5,9500	0,00%	6,0500	6,0500	5,9000	2 910	17 255	13:20
UNIMOT (UNT)	132,6000	1,38%	131,6000	134,0000	130,8000	2 301	304 409	13:42
URTESTE (URT)	94,0000	-1,05%	95,0000	96,0000	92,0000	241	22 496	12:14
VERCOM (VRC)	117,0000	0,00%	117,0000	118,0000	115,0000	570	66 506	12:44
VIGOPHOTN (VGO)	454,0000	-2,37%	464,0000	465,0000	454,0000	325	148 570	12:59
VINDEXUS (VIN)	9,3800	0,00%	9,3800	9,8400	9,2200	5 319	49 810	11:50
VISTAL (VTL)	#0,0200	-96,66%	-	-	-	-	-	13:10
VIVID (VVD)	0,5700	0,00%	0,5700	0,5700	0,5700	4 600	2 622	10:20
VOTUM (VOT)	44,0000	2,56%	42,9500	44,0000	42,9500	13 827	602 091	13:46
VOXEL (VOX)	93,6000	-0,85%	94,2000	94,4000	93,4000	7 750	728 490	13:31
VRG	3,3300	-2,63%	3,4400	3,4500	3,2900	29 881	99 961	13:44
WARIMPEX (WXF)	4,0200	-7,80%	4,4000	4,4000	3,9600	87 154	364 598	13:45
WASKO (WAS)	1,6000	1,27%	1,5850	1,6000	1,5800	5 361	8 497	09:10
WAWEL (WWL)	656,0000	-0,61%	660,0000	666,0000	656,0000	94	61 922	11:56
WIELTON (WLT)	7,8800	0,00%	7,9100	7,9100	7,8200	21 211	166 593	13:32
WIKANA (WIK)	7,8500	0,64%	7,8000	7,8500	7,7000	829	6 443	13:38
WINVEST (WIS)	(0,5000)	-	-	-	-	-	-	11:30
WIRTUALNA (WPL)	116,4000	-0,68%	117,6000	119,2000	116,0000	1 537	179 577	13:31
WITTCHEN (WTN)	33,1000	2,48%	32,3500	33,2000	32,1000	29 426	962 673	13:45
WOJAS (WOJ)	(8,1800)	-	-	-	-	-	-	07:45
XPLUS (XPL)	1,4450	-0,69%	1,4550	1,4600	1,4250	14 454	20 714	12:57
XTPL (XTP)	134,0000	1,82%	133,0000	135,6000	133,0000	5 119	685 771	12:18
XTRADEBDM (XTB)	67,0600	0,09%	67,2000	67,6800	66,5800	89 042	5 972 684	13:46
YOLO (YOL)	#0,0100	-97,01%	-	-	-	-	-	11:30
ZAMET (ZMT)	1,6450	-2,95%	1,6800	1,7000	1,6450	100 379	168 119	13:45
ZEPAK (ZEP)	20,2000	1,20%	19,9600	20,3500	19,9600	13 966	282 016	13:39
ZREMB (ZRE)	3,9450	0,90%	3,9300	3,9550	3,8500	3 943	15 268	11:10
ZUE	9,7600	0,62%	9,7000	9,9000	9,7000	5 598	54 898	12:46

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.