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	87 533,99	0,74%	87 347,73	87 644,73	87 136,08	86 888,67	639 281 382	13:10
WIG20	2 567,53	0,66%	2 563,65	2 572,58	2 555,29	2 550,72	526 732 285	13:25
WIG30	3 196,86	0,76%	3 188,29	3 201,45	3 180,02	3 172,66	597 674 435	13:25
mWIG40	6 490,53	0,84%	6 457,06	6 502,25	6 452,22	6 436,44	110 247 583	13:10
sWIG80	24 433,84	0,09%	24 447,20	24 507,96	24 389,64	24 412,65	20 638 842	13:10
WIG-BANKI	13 828,75	0,79%	13 853,98	13 866,87	13 725,89	13 720,43	92 192 014	13:10
WIG-BUDOW	8 794,01	1,77%	8 704,73	8 926,80	8 704,40	8 641,30	17 941 449	13:10
WIG-CHEMIA	9 795,36	0,49%	9 792,59	9 840,13	9 753,24	9 747,14	790 046	13:10
WIG-ENERG	2 467,95	3,36%	2 438,26	2 499,07	2 413,57	2 387,74	64 834 929	13:10
WIG-INFO	5 081,91	0,20%	5 075,86	5 092,18	5 057,19	5 072,01	8 315 581	13:10
WIG-MEDIA	8 271,69	-0,22%	8 314,60	8 375,58	8 267,13	8 289,58	511 930	13:10
WIG-NRCHOM	4 465,21	-0,49%	4 483,41	4 516,51	4 463,37	4 487,04	1 617 705	13:10
WIG-PALIWA	6 974,27	0,45%	6 959,19	7 022,97	6 958,60	6 942,91	29 686 595	13:10
WIG-Poland	91 353,37	0,68%	91 353,37	91 353,37	91 353,37	90 735,50	628 148 634	11:15
WIG-SPOZYW	2 184,32	0,72%	2 171,01	2 203,02	2 171,01	2 168,66	476 437	13:10
WIG20lev	519,56	1,42%	517,41	521,00	514,06	512,30	499 748 250	13:10
WIG20short	3 046,07	-0,69%	3 052,51	3 062,56	3 041,77	3 067,10	499 748 250	13:10
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	109 434 085	11:15
mWIG40dvp	70,06	0,00%	70,06	70,06	70,06	70,06	110 401 602	11:00
mWIG40TR	9 549,33	0,84%	9 500,21	9 566,58	9 492,98	9 469,75	110 247 583	13:10
mWIG40TRlv	12 742,35	1,67%	12 612,33	12 788,01	12 593,19	12 533,46	110 247 583	13:10
mWIG40TRsh	2 773,36	-0,81%	2 787,87	2 790,00	2 768,27	2 796,07	110 247 583	13:10
sWIG80dvp	140,88	0,00%	140,88	140,88	140,88	140,88	20 656 034	11:00
sWIG80TR	35 852,50	0,09%	35 872,09	35 961,25	35 787,64	35 821,40	20 638 842	13:10
WIG140	1 695,96	0,78%	1 691,91	1 697,84	1 687,98	1 682,90	630 634 675	13:10
WIG20dvp	48,06	6,85%	48,06	48,06	48,06	44,98	502 032 199	11:00
WIG20TR	5 218,39	0,84%	5 207,52	5 225,66	5 190,54	5 174,99	499 748 250	13:10
WIG20TRlev	4 237,41	1,66%	4 219,90	4 249,13	4 192,55	4 168,09	499 748 250	13:10
WIG20TRsht	3 058,05	-0,81%	3 064,52	3 074,64	3 053,72	3 083,03	499 748 250	13:10
WIG30TR	6 385,62	0,94%	6 364,92	6 391,19	6 348,42	6 326,26	568 545 170	13:10
WIG-CEE	1 770,30	-0,03%	1 770,30	1 770,30	1 770,30	1 770,78	919 413	11:15
WIGdiv	1 788,06	0,38%	1 786,14	1 794,13	1 784,25	1 781,34	60 067 324	13:10
WIG-ESG	14 584,12	0,83%	14 547,28	14 594,05	14 508,36	14 464,01	602 239 308	13:10
WIG.GAMES	16 425,61	0,41%	16 451,13	16 489,84	16 275,28	16 358,18	24 705 306	13:10
WIG-GORNIC	4 879,00	-0,49%	4 935,32	4 935,79	4 862,03	4 903,02	25 031 037	13:10
WIG-GRY	13 878,85	0,32%	13 908,15	14 000,41	13 728,85	13 834,18	25 861 739	13:10
WIG-LEKI	2 874,38	0,19%	2 873,37	2 878,10	2 857,81	2 868,86	1 049 804	13:10
WIG-MOTO	8 660,05	-2,13%	8 727,74	8 752,54	8 634,12	8 848,83	12 832 178	13:10
WIG.MS-BAS	12 334,52	1,56%	12 325,21	12 430,99	12 204,51	12 145,24	86 757 021	13:10
WIG.MS-FIN	17 366,44	0,58%	17 321,79	17 382,22	17 231,17	17 266,82	89 907 267	13:10
WIG-ODZIEZ	10 240,29	2,61%	10 009,43	10 248,85	10 009,43	9 979,85	44 402 491	13:10
WIGtech	12 266,04	0,65%	12 232,76	12 300,82	12 209,86	12 186,23	66 826 375	13:10
WIGtechTR	13 630,66	0,65%	13 593,68	13 669,30	13 568,22	13 541,97	66 826 375	13:10
WIG-Ukrain	203,26	0,89%	203,26	203,26	203,26	201,47	94 644	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	13:03
11BIT (11B)	577,0000	1,41%	570,0000	580,0000	565,0000	1 448	831 817	13:10
3RGAMES (3RG)	0,2780	0,00%	0,2780	0,2790	0,2700	109 479	30 137	12:58
ABPL (ABE)	94,2000	0,86%	94,4000	94,8000	93,0000	833	78 356	12:25
ACAUTOGAZ (ACG)	32,8000	-0,30%	33,0000	33,0000	32,8000	809	26 667	12:03
ACTION (ACT)	19,9200	-0,40%	20,0000	20,2000	18,3800	4 943	95 651	12:58
ADIUVO (ADV)	#0,9080	-3,40%	-	-	-	-	-	13:02
AGORA (AGO)	10,8000	-0,92%	10,8000	10,9400	10,8000	6 351	69 003	13:10
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	611	886	12:41
AILLERON (ALL)	17,1600	-0,81%	17,3800	17,4000	17,1600	3 419	59 044	13:04
AIRWAY (AWM)	0,2600	-0,38%	0,2610	0,2650	0,2585	35 379	9 267	12:37
ALIOR (ALR)	98,9800	1,68%	97,8600	99,7000	97,8400	131 395	12 997 404	13:10
ALLEGRO (ALE)	36,8000	1,06%	36,4350	37,1200	36,2150	2 966 090	109 006 991	13:09
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	4 337	126 199	13:07
AMICA (AMC)	71,6000	-0,83%	72,2000	72,4000	71,5000	892	64 277	12:36
AMPLI (APL)	1,0300	-6,36%	1,0300	1,0300	1,0300	1 200	1 236	11:30
AMREST (EAT)	26,7500	-0,93%	27,0000	27,0500	26,7000	25 617	690 141	13:09
ANSWEAR (ANR)	23,7000	0,00%	23,5000	23,8000	23,4000	3 529	83 356	13:00
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	11 498	29 665	12:36
ARCHICOM (ARH)	33,0000	-2,08%	33,2000	34,0000	32,9000	2 691	89 636	12:29
ARCTIC (ATC)	22,3800	0,90%	22,6000	22,7000	22,1800	42 233	949 272	12:48
ARTIFEX (ART)	25,5000	-1,16%	25,5000	25,8000	24,9000	13 316	336 523	13:09
ASBIS (ASB)	24,9800	-0,56%	24,8000	25,4000	24,6000	64 137	1 600 764	13:10
ASMGROUP (ASM)	#0,2250	-6,25%	-	-	-	-	-	12:53
ASSECOBS (ABS)	61,0000	0,00%	61,0000	61,0000	58,2000	475	28 402	13:06
ASSECOPOL (ACP)	83,3500	0,42%	83,3000	83,5500	83,0000	19 291	1 606 314	13:08
ASSECOSEE (ASE)	50,0000	0,00%	50,0000	50,0000	49,4000	905	45 073	13:02
ASTARTA (AST)	27,2500	1,87%	26,9500	27,6500	26,9500	3 249	88 537	12:29
ATAL (1AT)	63,6000	0,16%	63,6000	63,6000	63,2000	1 682	106 778	12:45
ATENDE (ATD)	3,0200	0,00%	2,9800	3,0200	2,9800	8 195	24 564	12:56
ATLANTAPL (ATP)	18,7000	0,54%	18,7000	18,7000	18,7000	13	243	09:16
ATLANTIS (ATS)	2,3600	-5,22%	2,4800	2,4900	2,3600	3 277	7 901	13:09
ATMGRUPA (ATG)	4,0200	-0,50%	4,0400	4,0400	4,0000	3 836	15 465	12:49
ATREM (ATR)	12,6500	-1,94%	12,8000	12,8500	12,5000	1 746	22 003	13:04
AUTOPARTN (APR)	25,9000	-6,83%	26,9000	26,9000	25,6000	446 631	11 579 408	13:10
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)	34,9000	-4,12%	36,6500	37,0000	34,7000	10 957	387 241	13:06
BENEFIT (BFT)	2 890,0000	1,40%	2 865,0000	2 890,0000	2 860,0000	102	293 395	12:52
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	2 531	15 062	12:13
BIGCHEESE (BCS)	21,0000	0,72%	20,8500	21,0000	20,8000	1 541	32 217	12:17
BIOCELTIX (BCX)	62,6000	-2,19%	64,0000	64,0000	61,8000	3 869	242 752	12:58
BIOMAXIMA (BMX)	13,2000	-1,86%	13,6000	13,6000	13,0000	2 899	38 267	12:53
BIOMEDLUB (BML)	4,7600	1,38%	4,6950	4,7900	4,6950	82 756	391 092	13:02
BIOPLANET (BIP)	19,2000	0,00%	19,2000	19,2000	19,2000	113	2 170	11:13
BIOTON (BIO)	3,5450	0,42%	3,5100	3,5500	3,5100	9 145	32 247	13:09
BLOOBER (BLO)	24,9500	1,84%	24,5000	25,1000	24,5000	2 228	55 217	12:53
BNPPPL (BNP)	102,5000	0,00%	102,5000	103,5000	102,5000	223	23 020	13:01
BOGDANKA (LWB)	30,4200	0,46%	30,3000	30,5800	30,1200	19 135	581 278	13:10
BOOMBIT (BBT)	11,0000	0,00%	11,0000	11,0000	10,7000	6 408	69 455	12:59
BORYSZEW (BRS)	6,2000	-1,27%	6,2800	6,3000	6,2000	42 025	262 110	13:09
BOS	15,5000	-0,96%	15,6500	15,6500	15,1500	16 319	250 364	12:39
BOWIM (BOW)	6,8000	1,04%	6,7300	6,8400	6,7300	1 358	9 200	13:09
BRAND24 (B24)	44,5000	0,00%	44,5000	44,9000	44,4000	9 947	442 652	12:14
BRASTER (BRA)	#0,0100	-98,28%	-	-	-	-	-	11:30
BUDIMEX (BDX)	745,5000	2,33%	729,0000	763,0000	729,0000	17 144	12 859 075	13:09
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	211 771	116 474	12:57
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	2 270	33 415	12:38
CCC	100,5000	1,72%	98,7000	101,8000	98,3000	169 304	16 922 425	13:10
Reklama
CCENERGY (CCE)	(0,4120)	-	-	-	-	-	-	11:30	Reklama
CDPROJEKT (CDR)	131,9500	0,11%	132,6000	134,3000	130,3000	159 158	21 082 357	13:10
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	11 391	46 092	12:39
CEZ	156,0000	1,89%	153,1000	156,6000	152,9000	601	92 769	13:05
CFI	0,2210	0,00%	0,2210	0,2210	0,2210	9	2	09:01
CIGAMES (CIG)	1,8910	5,17%	1,8300	1,8950	1,7620	1 286 948	2 357 747	13:10
CITYSERV (CTS)	5,1000	2,00%	5,1000	5,1000	5,1000	10	51	11:57
CLNPHARMA (CLN)	16,1600	-0,49%	16,3000	16,3400	16,0600	20 774	336 350	13:10
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)	8,7750	1,98%	8,6000	8,8150	8,4950	89 891	781 362	13:10
COLUMBUS (CLC)	4,8700	-1,42%	4,9000	4,9200	4,8050	31 146	151 076	12:59
COMARCH (CMR)	252,0000	0,40%	254,0000	255,0000	251,5000	330	83 363	12:47
COMP (CMP)	80,0000	0,00%	80,6000	81,2000	78,6000	48 686	3 893 120	12:58
COMPERIA (CPL)	(6,9500)	-	-	-	-	-	-	09:00
COMPREMUM (CPR)	2,1200	-2,30%	2,2000	2,2000	2,1200	4 992	10 702	12:50
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)	183,5000	1,38%	180,0000	184,0000	180,0000	107	19 338	12:51
CYBERFLKS (CBF)	111,0000	-0,89%	113,5000	114,0000	110,0000	4 789	537 213	13:01
CYFRPLSAT (CPS)	11,2400	4,85%	10,7500	11,4200	10,7300	2 118 728	23 707 887	13:10
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)	62,0000	-0,64%	62,5000	63,2000	61,5000	6 134	381 259	13:09
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	811	63 215	12:55
DECORA (DCR)	61,8000	0,98%	61,8000	63,0000	61,2000	2 530	156 956	12:53
DEKPOL (DEK)	55,2000	4,55%	53,2000	57,4000	51,6000	3 350	184 106	12:56
DELKO (DEL)	9,6000	0,63%	9,5400	9,6800	9,5400	25 828	248 346	13:01
DEVELIA (DVL)	6,8300	0,44%	6,8200	6,9000	6,8000	40 926	280 301	12:54
DGA	16,7000	-1,76%	17,0000	17,0000	16,7000	551	9 260	13:06
DIGITANET (DIG)	52,2000	0,38%	52,2000	52,2000	51,6000	3 579	186 471	12:59
DIGITREE (DTR)	(9,0000)	-	-	-	-	-	-	09:00
DINOPL (DNP)	397,3000	-0,50%	399,0000	401,2000	391,4000	276 088	109 915 849	13:10
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	1 212	217 692	13:09
DRAGOENT (DGE)	24,3000	2,53%	24,0000	24,5000	23,7000	153	3 653	12:40
DROZAPOL (DPL)	(4,0000)	-	-	-	-	-	-	09:00
ECHO (ECH)	4,9300	1,44%	4,9300	4,9500	4,8800	1 490	7 346	12:59
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)	26,0000	-0,76%	26,2500	26,6000	25,7500	23 924	627 980	13:08
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)	10,4800	9,39%	9,8400	10,6500	9,8400	1 376 128	14 113 327	13:10
ENELMED (ENE)	18,0000	-2,70%	18,5000	18,5000	18,0000	35	633	10:56
ENERGA (ENG)	9,8000	1,03%	9,8000	9,9000	9,7000	29 245	287 752	13:04
ENERGOINS (ENI)	2,6350	-2,77%	2,7200	2,7800	2,6350	22 357	60 363	13:10
ENTER (ENT)	65,5000	0,15%	65,3000	65,5000	62,0000	5 364	342 869	13:04
ERBUD (ERB)	44,0000	6,54%	43,0000	44,0000	42,0000	10 150	440 299	13:01
ERG	(54,0000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	36,9000	3,36%	35,8000	36,9000	35,8000	1 921	70 178	13:07
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)	13,8200	0,66%	13,8000	13,9600	13,7300	62 109	859 677	13:05
EUROHOLD (EHG)	(2,2200)	-	-	-	-	-	-	09:00
EUROTEL (ETL)	47,2000	0,21%	47,1000	47,6000	47,1000	657	31 141	12:10
FABRITY (FAB)	36,6000	-0,54%	36,8000	36,8000	36,1000	255	9 241	12:51
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	5,1400	-0,39%	5,1800	5,1800	5,1000	1 391	7 107	12:35
FORTE SA (FTE)	23,2000	0,87%	23,2000	23,2000	22,7000	33 968	781 702	13:10
GAMEOPS (GOP)	23,1500	0,65%	22,7000	23,3500	22,3500	4 291	97 638	12:59
Reklama
GAMFACTOR (GIF)	12,7000	0,00%	12,7000	12,7000	12,5500	189	2 377	12:18	Reklama
GENOMTEC (GMT)	12,5800	-3,08%	12,9800	12,9800	12,2400	24 016	308 077	12:04
GETIN (GTN)	0,4195	0,00%	0,4100	0,4270	0,4100	968 846	406 603	13:08
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	46,3500	0,98%	45,9000	46,4000	45,9000	25 397	1 172 715	13:10
GREENX (GRX)	2,3160	-0,69%	2,3220	2,3400	2,3060	121 749	282 263	13:09
GRENEVIA (GEA)	2,5600	5,79%	2,4400	2,6100	2,4400	732 626	1 862 595	13:09
GRODNO (GRN)	10,9000	-1,27%	11,0400	11,0800	10,8400	2 076	22 823	11:48
GRUPAAZOTY (ATT)	22,5000	0,72%	22,5000	22,6800	22,3400	28 584	643 238	13:10
GRUPRACUJ (GPP)	64,0000	0,79%	63,9000	64,0000	63,8000	321	20 523	11:59
GTC	5,1600	-6,18%	5,4000	5,5000	5,1600	6 657	35 017	12:52
HANDLOWY (BHW)	110,8000	-2,46%	113,4000	113,4000	110,4000	44 286	4 917 043	13:10
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)	24,3500	-0,61%	24,5000	24,5500	24,1000	5 218	126 987	13:07
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)	22,4000	0,90%	22,3000	22,7000	22,2000	4 012	89 959	12:54
IFSA (IFR)	#10 000,0000	-32 551,12%	-	-	-	-	-	12:25
IIAAV (IIA)	(104,0000)	-	-	-	-	-	-	09:00
IMCOMPANY (IMC)	8,2600	-0,72%	8,3200	8,3200	8,2600	250	2 065	13:06
IMMOBILE (GKI)	3,1700	0,00%	3,2600	3,2600	3,1700	235	745	12:55
IMPERIO (IMP)	(1,0800)	-	-	-	-	-	-	07:45
IMS	4,3300	-2,04%	4,4200	4,4200	4,3300	2 230	9 781	13:08
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)	307,0000	1,99%	301,0000	308,5000	301,0000	3 649	1 111 872	13:04
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	3 077	9 695	12:53
INTERCARS (CAR)	549,0000	-0,54%	553,0000	553,0000	548,0000	2 271	1 251 483	13:03
INTERSPPL (IPO)	0,7880	1,03%	0,8000	0,8000	0,7520	23 205	18 032	13:08
INTROL (INL)	10,6000	1,92%	10,4500	10,6000	10,4000	3 973	41 680	13:01
IPOPEMA (IPE)	3,8600	1,05%	3,8600	3,8600	3,7500	8 079	30 647	13:08
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)	6,9200	-6,99%	7,0200	7,1000	6,9200	2 539	17 674	12:34
JSW	31,5100	-0,25%	31,5400	32,0100	31,3700	173 923	5 496 666	13:10
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)	10,2600	0,39%	10,2200	10,2800	10,1400	4 397	44 899	13:01
KETY (KTY)	883,0000	-0,39%	886,5000	895,0000	876,0000	3 280	2 901 594	13:10
KGHM (KGH)	146,4000	-0,41%	148,0000	148,5000	145,7000	127 396	18 700 556	13:10
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	2 479	128 915	13:05
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	102	4 684	11:32
KRAKCHEM (KCH)	0,3300	10,00%	0,3300	0,3300	0,3300	4 345	1 434	12:33
KREDYTIN (KRI)	17,8000	-3,52%	18,4500	18,4500	17,8000	343	6 109	13:08
KRKA (KRK)	542,0000	0,00%	542,0000	542,0000	534,0000	34	18 294	12:36
KRUK (KRU)	469,8000	1,86%	470,0000	475,0000	454,4000	21 121	9 737 629	13:10
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)	2,4200	-0,82%	2,4400	2,4400	2,4200	2 069	5 007	11:46
LENA (LEN)	3,7700	-0,26%	3,7800	3,7800	3,7700	1 141	4 313	11:41
LENTEX (LTX)	6,6600	0,91%	6,6200	6,6600	6,5400	4 824	31 844	12:50
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	34 215	44 203	11:59
LOKUM (LKD)	27,2000	5,43%	26,4000	27,6000	26,4000	1 082	29 256	13:09
LPP	17 100,0000	2,95%	16 650,0000	17 130,0000	16 650,0000	1 512	25 688 870	13:09
LSISOFT (LSI)	14,6000	0,00%	14,6000	14,6000	14,6000	236	3 446	11:12
LUBAWA (LBW)	3,8600	0,84%	3,8000	3,8980	3,8000	106 370	410 387	13:10
MABION (MAB)	16,4200	-0,36%	16,4400	16,5600	16,3800	13 426	221 073	13:09
MAKARONPL (MAK)	20,8000	2,97%	20,4000	21,0000	20,4000	6 040	125 381	12:48
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)	8,1200	0,25%	8,1000	8,1600	7,9200	13 079	105 425	13:00
MAXCOM (MXC)	10,4000	-0,48%	10,6500	10,6500	10,4000	135	1 405	11:04
MBANK (MBK)	699,2000	0,43%	700,6000	703,6000	695,6000	2 307	1 615 034	13:09
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	9 896	250 168	13:06
MEDINICE (ICE)	7,5400	0,27%	7,5200	7,5800	7,4800	7 805	58 677	13:01
MEGARON (MEG)	(6,4000)	-	-	-	-	-	-	11:30
MENNICA (MNC)	20,4000	2,00%	20,2000	20,4000	19,8000	1 537	30 774	13:00
MERCATOR (MRC)	42,4500	-0,12%	42,3000	42,7500	42,3000	1 022	43 501	11:56
MERCOR (MCR)	23,6000	0,43%	23,6000	24,2000	23,6000	2 449	58 573	12:25
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	1 758	62 994	12:36
MILKILAND (MLK)	0,5980	1,36%	0,5940	0,5980	0,5940	1 785	1 063	13:04
MILLENNIUM (MIL)	9,5050	1,12%	9,4000	9,6400	9,4000	690 037	6 578 152	13:10
MIRACULUM (MIR)	1,1600	-1,28%	1,1600	1,1600	1,1450	5 324	6 134	11:32
MIRBUD (MRB)	10,3800	-0,76%	10,5000	10,6000	10,3200	93 412	981 618	13:03
MLPGROUP (MLG)	85,0000	0,24%	85,0000	85,0000	85,0000	284	24 140	09:32
MLSYSTEM (MLS)	48,7500	2,31%	47,5000	49,7000	47,5000	7 465	361 970	13:07
MOBRUK (MBR)	326,5000	-0,76%	330,0000	330,0000	326,0000	701	230 311	13:05
MOJ	(1,8000)	-	-	-	-	-	-	09:00
MOL	33,6600	-0,36%	33,7800	33,9800	33,6600	20 894	704 266	11:30
MOLECURE (MOC)	15,4800	6,91%	14,4800	15,5400	14,4000	6 959	104 310	13:10
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)	7,1800	4,06%	7,0200	7,1800	6,9400	1 429	10 120	13:06
MOSTALZAB (MSZ)	4,7500	1,06%	4,6950	4,7700	4,6550	19 098	90 576	12:52
MOVIEGAME (MOV)	34,6000	-0,43%	34,8500	34,8500	33,7000	3 040	104 757	12:51
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)	928,0000	0,00%	927,0000	930,0000	921,0000	81	75 157	13:03
NEWAG (NWG)	28,7000	-1,71%	29,1000	29,3000	28,7000	3 846	110 980	13:07
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	3 201	22 371	13:08
ODLEWNIE (ODL)	10,1500	0,00%	10,1500	10,1500	9,9800	410	4 151	12:50
OEX	54,0000	-0,74%	54,2000	55,0000	53,2000	745	40 220	10:50
ONDE (OND)	14,6400	3,10%	14,6200	14,9000	14,4200	45 769	671 357	13:10
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	2 321	141 700	13:08
OPTEAM (OPM)	5,6000	2,19%	5,5200	5,6000	5,4800	404	2 239	11:42
ORANGEPL (OPL)	8,1600	1,44%	8,1060	8,1660	8,0600	538 500	4 379 135	13:07
ORCOGROUP (OPG)	(2,4000)	-	-	-	-	-	-	09:00
ORZBIALY (OBL)	33,6000	-1,18%	33,6000	33,6000	33,6000	1 000	33 600	12:11
OTLOG (OTS)	42,2500	3,05%	40,5000	42,3000	38,0000	14 816	602 866	13:09
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)	4,2200	-4,09%	4,4250	4,4500	4,2200	28 448	121 569	13:09
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)	101,6000	1,20%	101,0000	101,6000	100,4000	576	58 305	12:59	Reklama
PCFGROUP (PCF)	16,3200	-3,43%	16,8800	17,0000	16,2400	4 938	81 930	13:10
PEKABEX (PBX)	26,4000	3,13%	25,8000	26,8000	25,5000	12 050	315 213	13:05
PEKAO (PEO)	172,7000	0,41%	172,0000	173,8500	170,9500	144 096	24 879 780	13:10
PEPCO (PCO)	19,3100	-0,10%	19,3300	19,4800	19,1650	531 674	10 275 528	13:10
PEPEES (PPS)	1,1050	2,31%	1,0800	1,1050	1,0800	1 510	1 631	09:03
PGE	6,7920	1,37%	6,8200	6,9700	6,6980	4 023 823	27 554 987	13:10
PGFGROUP (PGV)	0,4500	-0,44%	0,4520	0,4590	0,4500	12 360	5 590	12:46
PHARMENA (PHR)	6,6000	3,77%	6,3200	6,6000	6,3200	6 632	43 079	13:04
PHN	11,5000	-0,86%	11,6000	11,7500	11,4000	4 026	46 036	12:55
PHOTON (PEN)	7,4000	-0,80%	7,4600	7,4600	7,4000	632	4 714	10:57
PKNORLEN (PKN)	68,1600	0,46%	67,8800	68,6400	67,8600	420 606	28 732 971	13:10
PKOBP (PKO)	61,3000	0,86%	61,2000	61,7600	60,8000	599 225	36 731 201	13:10
PKPCARGO (PKP)	12,2800	1,66%	12,0800	12,3800	12,0800	46 231	567 876	13:10
PLAYWAY (PLW)	293,5000	-0,84%	296,0000	296,0000	293,5000	859	253 314	13:10
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)	66,6000	-0,60%	67,0000	68,0000	66,6000	1 037	69 609	12:54
POLICE (PCE)	11,6000	0,87%	11,5000	11,6000	11,5000	195	2 244	12:54
POLIMEXMS (PXM)	3,5080	1,15%	3,4700	3,5340	3,4400	208 527	727 644	13:10
POLTREG (PTG)	49,0000	2,08%	49,5000	49,5000	47,0000	486	23 300	12:22
POLWAX (PWX)	1,6700	-5,38%	1,7700	1,7700	1,6500	51 315	86 281	12:54
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	98	3 282	13:10
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)	60,0000	1,01%	60,0000	60,6000	59,8000	440	26 482	13:10
PURE (PUR)	7,3300	0,41%	7,3000	7,3400	7,1200	1 427	10 299	13:07
PZU	53,8000	0,75%	53,3000	53,9000	53,2000	236 662	12 650 169	13:10
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	58 755	397 285	12:54
RAEN (RAE)	0,7460	-4,11%	0,7780	0,7780	0,7240	122 450	92 700	13:03
RAFAKO (RFK)	0,9480	0,11%	0,9510	0,9600	0,9400	87 720	82 912	13:10
RAFAMET (RAF)	(15,0000)	-	-	-	-	-	-	09:00
RAINBOW (RBW)	94,5000	2,27%	92,6000	94,9000	92,2000	70 075	6 582 023	13:10
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)	0,2700	-6,90%	0,2820	0,2820	0,2690	61 435	16 876	11:18
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)	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)	0,5800	5,45%	0,5500	0,5920	0,5480	23 574	13 219	12:47
ROPCZYCE (RPC)	30,5000	-1,29%	30,9000	31,0000	30,5000	89	2 747	11:48
RYVU (RVU)	49,5000	-0,70%	50,0000	50,7000	49,5000	710	35 601	13:02
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	11:30
SANOK (SNK)	21,8000	0,00%	21,8000	21,9000	21,8000	2 006	43 748	12:25
SANPL (SPL)	577,6000	1,05%	571,0000	579,2000	566,8000	5 417	3 118 516	13:10
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	121 538	218 177	13:05
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)	13,5000	3,05%	13,2000	13,5000	13,2000	1 427	19 053	12:57
SELENAFM (SEL)	34,4000	-0,29%	34,5000	34,5000	33,9000	600	20 569	11:31
SELVITA (SLV)	69,5000	-2,39%	71,0000	71,0000	69,5000	2 627	186 260	11:49
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)	0,7240	0,56%	0,7190	0,7320	0,7100	22 956	16 530	11:48
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	93	8 381	12:56
SOHODEV (SHD)	(0,4220)	-	-	-	-	-	-	11:30
SONEL (SON)	16,4500	0,92%	16,3000	16,6000	16,3000	2 087	34 169	12:51
Reklama
SOPHARMA (SPH)	13,3500	0,00%	13,3500	13,3500	13,3500	265	3 538	09:24	Reklama
SPYROSOFT (SPR)	434,0000	-1,36%	442,0000	442,0000	424,0000	92	39 500	12:53
STALEXP (STX)	2,9050	1,40%	2,8700	2,9100	2,8600	45 121	130 070	13:09
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)	10,8000	0,00%	10,8000	10,9800	10,6200	11 079	119 991	12:23
SYGNITY (SGN)	62,0000	0,32%	61,6000	63,6000	61,6000	695	43 611	11:50
SYNEKTIK (SNT)	132,0000	2,01%	130,0000	133,8000	130,0000	13 576	1 794 587	13:10
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	114	7 323	12:44
TATRY (TMR)	(112,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	3,3850	5,25%	3,2900	3,4600	3,2640	6 207 427	20 976 534	13:10
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)	92,3000	-0,22%	92,6000	92,9000	91,2000	14 037	1 290 077	13:09
TIM	(50,5000)	-	-	-	-	-	-	07:45
TORPOL (TOR)	29,3000	-2,33%	30,0000	30,0000	29,0500	34 235	1 005 786	13:09
TOWERINV (TOW)	4,8000	0,00%	4,8000	4,8000	4,8000	1 000	4 800	13:00
TOYA (TOA)	7,6400	1,33%	7,5500	7,6800	7,5400	25 199	191 966	12:59
TRAKCJA (TRK)	2,1700	-3,98%	2,2800	2,3000	2,1700	200 333	444 526	13:04
TRANSPOL (TRN)	3,6300	0,28%	3,5800	3,6300	3,5800	8 845	31 785	12:12
TRITON (TRI)	#4,3600	0,93%	-	-	-	-	-	12:35
TSGAMES (TEN)	87,4000	-0,63%	88,6500	89,4000	87,4000	5 204	458 312	13:06
ULMA (ULM)	73,5000	-0,68%	73,5000	73,5000	73,5000	23	1 691	09:06
ULTGAMES (ULG)	11,0500	-4,74%	11,6000	11,7500	11,0000	3 992	44 923	12:21
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)	5,9000	-0,84%	6,0500	6,0500	5,9000	2 850	16 898	12:33
UNIMOT (UNT)	133,0000	1,68%	131,6000	134,0000	130,8000	2 218	293 390	13:02
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)	43,8500	2,21%	42,9500	43,8500	42,9500	11 669	507 256	13:08
VOXEL (VOX)	94,2000	-0,21%	94,2000	94,4000	93,4000	7 729	726 525	12:52
VRG	3,3300	-2,63%	3,4400	3,4500	3,2900	18 626	62 683	13:09
WARIMPEX (WXF)	3,9600	-9,17%	4,4000	4,4000	3,9600	77 544	326 010	13:10
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)	7,9000	0,25%	7,9100	7,9100	7,8200	18 870	148 101	13:10
WIKANA (WIK)	7,7000	-1,28%	7,8000	7,8500	7,7000	759	5 904	11:44
WINVEST (WIS)	(0,5000)	-	-	-	-	-	-	11:30
WIRTUALNA (WPL)	116,2000	-0,85%	117,6000	119,2000	116,0000	1 081	126 674	13:06
WITTCHEN (WTN)	33,2000	2,79%	32,3500	33,2000	32,1000	27 553	900 683	13:08
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	82 847	5 557 036	13:10
YOLO (YOL)	#0,0100	-97,01%	-	-	-	-	-	11:30
ZAMET (ZMT)	1,6700	-1,47%	1,6800	1,7000	1,6550	83 972	141 039	12:39
ZEPAK (ZEP)	20,1500	0,95%	19,9600	20,3500	19,9600	13 655	275 743	12:46
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.