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	87 310,51	-0,13%	87 715,72	87 863,07	87 162,17	87 427,54	903 670 787	12:24
WIG20	2 547,20	-0,72%	2 574,83	2 577,09	2 547,20	2 565,64	651 537 959	12:39
WIG30	3 188,03	-0,28%	3 208,55	3 218,27	3 186,02	3 196,95	905 458 019	12:39
mWIG40	6 517,15	0,80%	6 472,41	6 549,85	6 472,41	6 465,73	270 362 251	12:24
sWIG80	24 431,32	-0,04%	24 460,23	24 462,27	24 395,12	24 441,77	16 244 967	12:24
WIG-BANKI	13 290,91	-2,90%	13 750,58	13 750,58	13 288,04	13 687,22	168 310 989	12:24
WIG-BUDOW	8 830,07	-0,14%	8 876,59	8 913,99	8 764,34	8 842,11	7 396 318	12:24
WIG-CHEMIA	10 023,26	2,52%	9 791,45	10 041,08	9 725,89	9 777,15	5 557 030	12:24
WIG-ENERG	2 615,43	5,33%	2 507,01	2 624,63	2 470,89	2 483,02	63 802 796	12:24
WIG-INFO	5 032,61	-0,75%	5 064,41	5 078,85	5 028,50	5 070,72	4 892 958	12:24
WIG-MEDIA	8 239,01	0,11%	8 212,99	8 275,30	8 209,64	8 229,90	2 846 838	12:24
WIG-NRCHOM	4 421,78	-0,68%	4 468,65	4 468,65	4 416,20	4 452,09	1 771 868	12:24
WIG-PALIWA	7 046,22	1,87%	6 949,92	7 049,21	6 949,92	6 916,66	57 456 155	12:24
WIG-Poland	91 101,23	-0,22%	91 101,23	91 101,23	91 101,23	91 302,65	845 258 938	11:15
WIG-SPOZYW	2 184,44	-0,64%	2 199,18	2 202,42	2 164,97	2 198,43	422 494	12:24
WIG20lev	513,12	-0,98%	521,84	522,76	511,71	518,21	608 407 923	12:24
WIG20short	3 065,81	0,51%	3 040,14	3 069,96	3 037,46	3 050,11	608 407 923	12:24
GPWB-B1Y3Y	1 173,35	0,04%	1 173,35	1 173,35	1 173,35	1 172,88	-	10:15
GPWB-B1Y4Y	1 173,69	0,07%	1 173,69	1 173,69	1 173,69	1 172,91	-	10:15
GPWB-B1Y5Y	1 170,14	0,09%	1 170,14	1 170,14	1 170,14	1 169,10	-	10:15
GPWB-B3Y5Y	1 174,84	0,12%	1 174,84	1 174,84	1 174,84	1 173,38	-	10:15
GPWB-B5Y	1 169,11	0,24%	1 169,11	1 169,11	1 169,11	1 166,29	-	10:15
GPWB-BWZ	1 190,54	0,01%	1 190,54	1 190,54	1 190,54	1 190,43	-	10:15
INNOVATOR	1 475,03	0,54%	1 475,03	1 475,03	1 475,03	1 467,12	290 137 353	11:15
mWIG40dvp	70,06	0,00%	70,06	70,06	70,06	70,06	272 184 873	11:00
mWIG40TR	9 588,50	0,80%	9 522,68	9 636,61	9 522,68	9 512,85	270 362 251	12:24
mWIG40TRlv	12 845,10	1,58%	12 670,10	12 973,01	12 670,10	12 645,78	270 362 251	12:24
mWIG40TRsh	2 762,79	-0,77%	2 782,06	2 782,06	2 748,71	2 784,13	270 362 251	12:24
sWIG80dvp	140,88	0,00%	140,88	140,88	140,88	140,88	16 266 417	11:00
sWIG80TR	35 848,80	-0,04%	35 891,22	35 894,22	35 795,68	35 864,13	16 244 967	12:24
WIG140	1 692,11	-0,11%	1 699,59	1 702,84	1 689,04	1 694,00	895 015 142	12:24
WIG20dvp	48,06	0,00%	48,06	48,06	48,06	48,06	610 474 841	11:00
WIG20TR	5 186,39	-0,48%	5 229,84	5 234,81	5 179,30	5 211,58	608 407 923	12:24
WIG20TRlev	4 184,99	-0,98%	4 255,46	4 263,52	4 173,49	4 226,44	608 407 923	12:24
WIG20TRsht	3 077,78	0,51%	3 052,25	3 081,95	3 049,33	3 062,10	608 407 923	12:24
WIG30TR	6 374,06	-0,13%	6 405,37	6 424,78	6 360,39	6 382,21	838 080 602	12:24
WIG-CEE	1 793,80	0,64%	1 793,80	1 793,80	1 793,80	1 782,47	1 456 053	11:15
WIGdiv	1 785,14	-0,06%	1 792,22	1 793,31	1 782,00	1 786,22	83 272 320	12:24
WIG-ESG	14 519,30	-0,26%	14 604,83	14 641,79	14 503,57	14 557,10	870 713 813	12:24
WIG.GAMES	16 299,60	-0,53%	16 421,34	16 448,11	16 273,08	16 386,29	17 963 812	12:24
WIG-GORNIC	5 110,62	2,76%	5 049,76	5 123,21	5 027,01	4 973,55	84 687 256	12:24
WIG-GRY	13 766,64	-0,30%	13 889,66	13 897,16	13 735,45	13 808,46	20 700 603	12:24
WIG-LEKI	2 883,88	0,12%	2 874,61	2 891,25	2 867,74	2 880,46	1 253 647	12:24
WIG-MOTO	8 526,06	-1,31%	8 633,89	8 666,84	8 507,19	8 638,82	2 748 247	12:24
WIG.MS-BAS	13 009,16	4,18%	12 654,78	13 063,59	12 603,56	12 486,83	145 893 196	12:24
WIG.MS-FIN	16 770,02	-2,68%	17 301,67	17 301,67	16 759,43	17 231,70	153 080 457	12:24
WIG-ODZIEZ	10 592,13	2,80%	10 358,01	10 695,45	10 358,01	10 304,07	199 835 137	12:24
WIGtech	12 308,48	0,22%	12 300,09	12 329,33	12 269,98	12 281,29	58 597 578	12:24
WIGtechTR	13 677,82	0,22%	13 668,50	13 700,99	13 635,04	13 647,61	58 597 578	12:24
WIG-Ukrain	202,08	-0,28%	202,08	202,08	202,08	202,65	123 847	11:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	3,2300	-1,07%	3,2600	3,2900	3,2100	3 750	12 137	10:30	Reklama
08OCTAVA (08N)	(0,9550)	-	-	-	-	-	-	11:30
11BIT (11B)	583,0000	0,00%	580,0000	585,0000	576,0000	436	252 746	12:09
3RGAMES (3RG)	0,2690	-3,24%	0,2730	0,2760	0,2690	83 502	22 666	12:20
ABPL (ABE)	95,8000	1,48%	94,8000	95,8000	93,2000	14 186	1 347 142	12:21
ACAUTOGAZ (ACG)	33,0000	0,30%	32,9000	33,0000	32,8000	1 039	34 229	12:22
ACTION (ACT)	19,9400	0,30%	19,9000	19,9600	19,2000	5 522	108 568	12:19
ADIUVO (ADV)	#0,8980	-4,47%	-	-	-	-	-	12:23
AGORA (AGO)	10,6800	-1,11%	10,8800	10,9200	10,6200	4 655	49 849	12:15
AGROTON (AGT)	2,9400	0,00%	2,9400	2,9400	2,9400	11	32	10:47
AIGAMES (ALG)	1,4200	-3,40%	1,4500	1,4500	1,4200	1 040	1 500	10:00
AILLERON (ALL)	16,6600	-3,70%	17,0400	17,0400	15,6600	11 902	197 499	12:24
AIRWAY (AWM)	0,2615	0,00%	0,2610	0,2615	0,2560	52 495	13 602	11:17
ALIOR (ALR)	96,4800	-2,43%	98,2600	98,6800	96,2800	111 408	10 856 578	12:24
ALLEGRO (ALE)	37,8700	2,03%	37,3050	37,8700	37,3050	1 303 248	49 037 554	12:24
ALTA (AAT)	1,9500	-1,76%	1,9850	2,0000	1,9500	9 941	19 826	10:24
ALTUSTFI (ALI)	2,9200	2,82%	2,8500	2,9500	2,8000	59 142	171 633	12:03
AMBRA (AMB)	29,0000	-1,53%	29,5500	29,6000	28,2000	3 855	112 091	12:13
AMICA (AMC)	72,0000	0,14%	71,9000	72,3000	71,4000	932	66 919	11:34
AMPLI (APL)	(1,0300)	-	-	-	-	-	-	11:30
AMREST (EAT)	27,0000	-2,17%	27,0000	27,4500	24,5000	377 041	9 986 474	12:18
ANSWEAR (ANR)	25,3000	6,30%	23,8500	25,3000	23,7500	15 277	374 084	12:24
APATOR (APT)	15,0800	0,00%	15,0800	15,1000	15,0000	1 276	19 207	12:08
APLISENS (APN)	23,1000	0,43%	23,1000	23,2000	23,1000	272	6 297	11:25
APSENERGY (APE)	2,5500	-1,54%	2,6000	2,6300	2,5500	4 094	10 520	11:57
ARCHICOM (ARH)	32,8000	-2,09%	32,8000	33,5000	32,5000	2 420	79 392	12:10
ARCTIC (ATC)	22,1400	0,64%	22,0000	22,1800	21,6400	9 946	217 790	12:20
ARTIFEX (ART)	23,6000	-3,28%	24,2000	24,4000	23,1000	59 789	1 418 285	12:24
ASBIS (ASB)	24,5800	-1,13%	24,8000	24,8400	24,5200	76 713	1 888 356	12:23
ASMGROUP (ASM)	#0,2260	-5,83%	-	-	-	-	-	09:00
ASSECOBS (ABS)	59,0000	-2,96%	58,8000	59,8000	58,4000	2 795	164 418	12:23
ASSECOPOL (ACP)	82,6500	-0,60%	83,6500	83,8000	82,5000	14 237	1 180 822	12:23
ASSECOSEE (ASE)	50,0000	1,01%	50,0000	50,0000	49,5000	746	37 253	12:22
ASTARTA (AST)	27,1500	0,18%	27,1000	27,3000	26,4000	4 053	108 451	11:57
ATAL (1AT)	63,2000	-0,47%	63,6000	64,8000	63,0000	3 482	222 041	12:16
ATENDE (ATD)	3,0400	1,00%	3,0100	3,0500	3,0000	16 630	50 361	12:16
ATLANTAPL (ATP)	18,2500	-2,41%	18,2500	18,2500	18,2500	100	1 825	09:00
ATLANTIS (ATS)	2,5800	7,50%	2,4100	2,5800	2,4100	22 955	57 561	12:02
ATMGRUPA (ATG)	4,0000	0,25%	3,9900	4,0200	3,9900	1 185	4 743	12:13
ATREM (ATR)	12,9000	0,78%	12,8000	12,9000	12,5000	2 666	33 904	11:34
AUTOPARTN (APR)	25,3500	-0,98%	25,6000	26,0000	25,1000	92 637	2 361 195	12:23
BAHOLDING (BAH)	#0,0100	-90,46%	-	-	-	-	-	11:30
BBIDEV (BBD)	(4,4200)	-	-	-	-	-	-	09:00
BEDZIN (BDZ)	34,7000	-1,70%	35,5000	35,7000	34,6500	2 189	77 365	12:24
BENEFIT (BFT)	2 830,0000	0,00%	2 810,0000	2 870,0000	2 795,0000	264	747 085	12:09
BEST (BST)	(19,8000)	-	-	-	-	-	-	09:00
BETACOM (BCM)	6,1000	0,00%	6,1000	6,1000	6,1000	2	12	09:00
BIGCHEESE (BCS)	21,6000	0,93%	21,4500	21,6000	21,1500	543	11 534	12:14
BIOCELTIX (BCX)	63,4000	1,28%	62,6000	63,4000	62,0000	1 287	80 863	12:15
BIOMAXIMA (BMX)	13,4000	1,52%	13,3500	13,4500	13,2000	971	12 998	11:50
BIOMEDLUB (BML)	4,8500	0,83%	4,8100	4,9100	4,8100	53 407	260 347	12:20
BIOPLANET (BIP)	19,2000	0,00%	19,2000	19,2000	19,2000	1	19	12:18
BIOTON (BIO)	3,5550	0,28%	3,5450	3,5600	3,5100	11 025	39 042	12:08
BLOOBER (BLO)	24,9000	0,40%	24,8000	25,3500	24,7000	2 928	72 935	11:52
BNPPPL (BNP)	99,2000	-3,69%	103,0000	103,0000	99,0000	1 998	200 799	12:22
BOGDANKA (LWB)	31,5000	2,94%	30,6000	31,5800	30,6000	35 412	1 097 530	12:23
BOOMBIT (BBT)	11,0500	0,91%	11,0500	11,1000	10,9000	693	7 606	11:58
BORYSZEW (BRS)	6,2300	-0,32%	6,2500	6,2700	6,1800	19 936	123 974	12:15
BOS	15,0000	-2,60%	15,1000	15,6500	14,9000	17 240	260 666	12:20
BOWIM (BOW)	6,8500	1,48%	6,7500	6,8500	6,7500	3 122	21 277	12:23
BRAND24 (B24)	44,4000	0,00%	44,6000	44,6000	44,3000	3 509	155 599	12:15
BRASTER (BRA)	#0,0100	-98,28%	-	-	-	-	-	11:30
BUDIMEX (BDX)	752,0000	-0,13%	755,0000	760,0000	742,5000	4 554	3 410 386	12:24
BUMECH (BMC)	11,8800	1,37%	11,7200	11,9400	11,7000	5 340	63 057	12:10
CAPITAL (CPA)	(0,7300)	-	-	-	-	-	-	11:30
CAPITEA (CAP)	0,5460	-0,36%	0,5480	0,5540	0,5440	123 005	67 460	12:08
CAPTORTX (CTX)	78,0000	0,00%	78,0000	78,0000	78,0000	2	156	09:58
CASPAR (CSR)	8,9500	0,00%	8,9500	8,9500	8,9500	2	18	09:00
CAVATINA (CAV)	14,8500	-0,67%	14,8500	14,8500	14,8500	16	238	12:16
CCC	119,0000	17,01%	110,0000	121,0000	110,0000	1 451 800	170 540 148	12:24
Reklama
CCENERGY (CCE)	(0,4120)	-	-	-	-	-	-	11:30	Reklama
CDPROJEKT (CDR)	131,1500	-0,27%	133,0000	133,2500	130,5500	117 479	15 482 084	12:24
CDRL (CDL)	13,8000	3,76%	13,8000	13,8000	13,8000	505	6 969	12:17
CELTIC (CPD)	4,0800	0,25%	4,0500	4,1000	3,9500	3 467	14 048	12:13
CEZ	159,4000	0,89%	158,0000	159,6000	157,3000	1 674	264 600	12:14
CFI	0,2270	0,00%	0,2280	0,2280	0,2270	1 477	335	11:20
CIGAMES (CIG)	1,7280	-2,70%	1,7760	1,7990	1,7200	750 365	1 317 294	12:23
CITYSERV (CTS)	(5,1000)	-	-	-	-	-	-	09:00
CLNPHARMA (CLN)	16,1000	-0,12%	16,1200	16,1600	16,0000	36 525	587 740	12:24
CLOUD (CLD)	70,2000	0,29%	70,0000	70,2000	70,0000	29	2 036	11:24
COALENERG (CLE)	1,0320	-0,19%	1,0280	1,0340	1,0100	12 612	12 873	12:20
COGNOR (COG)	8,7700	-0,34%	8,8000	8,8200	8,6150	115 773	1 017 377	12:24
COLUMBUS (CLC)	4,8800	0,62%	4,9250	4,9400	4,8000	18 560	89 714	12:18
COMARCH (CMR)	249,0000	-1,19%	252,0000	255,5000	249,0000	856	215 108	11:49
COMP (CMP)	80,0000	-1,23%	81,8000	81,8000	80,0000	7 032	566 787	12:10
COMPERIA (CPL)	(6,9500)	-	-	-	-	-	-	09:00
COMPREMUM (CPR)	2,2300	5,19%	2,1300	2,2500	2,1200	48 302	106 137	12:24
CORMAY (CRM)	0,6220	-0,32%	0,6160	0,6240	0,6000	28 058	17 043	11:54
CREEPYJAR (CRJ)	566,0000	-0,70%	569,0000	572,0000	560,0000	704	396 615	12:21
CREOTECH (CRI)	185,0000	0,00%	184,0000	185,0000	180,5000	239	43 716	12:15
CYBERFLKS (CBF)	117,0000	6,36%	112,0000	121,0000	110,5000	11 047	1 292 541	12:16
CYFRPLSAT (CPS)	11,9550	4,23%	11,5000	12,0000	11,4850	2 201 258	25 940 291	12:24
CZTOREBKA (CZT)	(0,7500)	-	-	-	-	-	-	11:30
DADELO (DAD)	18,2500	0,27%	18,2500	18,2500	18,2500	67	1 223	11:53
DATAWALK (DAT)	60,2000	-3,06%	62,0000	63,0000	60,2000	5 541	337 639	12:23
DBENERGY (DBE)	16,2000	-2,99%	16,1500	16,2000	15,6000	1 401	22 346	12:17
DEBICA (DBC)	77,6000	-0,26%	78,0000	78,4000	77,4000	748	58 224	12:23
DECORA (DCR)	60,4000	-0,98%	59,0000	60,4000	58,2000	8 185	482 960	12:22
DEKPOL (DEK)	55,2000	1,10%	54,8000	56,0000	54,8000	1 083	60 136	12:00
DELKO (DEL)	9,7600	0,00%	9,7600	9,7800	9,6600	1 451	14 113	12:18
DEVELIA (DVL)	6,7000	-1,03%	6,7000	6,8200	6,6700	74 634	500 596	12:24
DGA	18,0000	-1,64%	18,4000	18,4000	17,6000	891	15 824	11:37
DIGITANET (DIG)	53,2000	-1,12%	52,6000	53,8000	52,6000	717	38 364	12:13
DIGITREE (DTR)	(9,2000)	-	-	-	-	-	-	09:00
DINOPL (DNP)	392,6000	-0,86%	390,0000	394,7000	378,4000	204 713	79 229 665	12:23
DMGROUP (DMG)	3,3600	-2,89%	3,4600	3,4600	3,3400	3 678	12 385	11:04
DOMDEV (DOM)	180,0000	0,56%	181,0000	181,0000	179,0000	780	140 209	12:23
DRAGOENT (DGE)	23,3000	3,10%	23,3000	23,5000	23,1000	1 390	32 316	11:19
DROZAPOL (DPL)	4,0000	0,00%	4,0000	4,0000	4,0000	3	12	09:04
ECHO (ECH)	4,9100	0,20%	4,9200	4,9300	4,9000	4 244	20 859	12:23
EDINVEST (EDI)	8,3400	-1,88%	8,6000	8,6000	8,3200	383	3 244	12:02
EFEKT (EFK)	7,4000	0,00%	7,4000	7,4000	7,4000	4	30	11:30
EKOEXPORT (EEX)	#0,0110	-99,33%	-	-	-	-	-	11:30
ELEKTROTI (ELT)	25,7000	-0,19%	25,7500	26,2000	25,3500	18 712	482 869	12:24
ELKOP (EKP)	0,4760	-1,65%	0,4700	0,4940	0,4620	42 427	20 176	12:09
EMCINSMED (EMC)	10,7000	-1,83%	10,7000	10,7000	10,7000	2	21	09:00
ENAP (ENP)	(1,9400)	-	-	-	-	-	-	11:30
ENEA (ENA)	10,7900	2,57%	10,5200	10,8700	10,4600	956 810	10 215 494	12:24
ENELMED (ENE)	18,5000	2,78%	18,5000	18,5000	18,5000	3	56	09:00
ENERGA (ENG)	10,1400	2,01%	9,9400	10,3000	9,8000	49 796	498 519	12:21
ENERGOINS (ENI)	2,6900	1,51%	2,6350	2,6900	2,6250	5 639	14 890	11:41
ENTER (ENT)	68,4000	4,27%	65,6000	68,4000	65,0000	17 443	1 159 291	12:24
ERBUD (ERB)	44,1000	0,46%	44,1000	44,9000	44,0000	5 528	246 624	12:24
ERG	(55,0000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	37,7000	2,72%	36,8000	38,4000	36,6000	8 845	330 686	11:14
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	1,0600	-1,85%	1,0900	1,0900	1,0600	106	112	10:03
EUROCASH (EUR)	14,2000	1,36%	13,9400	14,2100	13,8800	116 442	1 641 330	12:22
EUROHOLD (EHG)	(2,2200)	-	-	-	-	-	-	09:00
EUROTEL (ETL)	47,2000	0,00%	47,5000	47,5000	46,8000	1 849	87 127	11:51
FABRITY (FAB)	36,9000	1,37%	36,4000	37,0000	36,4000	689	25 338	12:16
FASING (FSG)	(13,3000)	-	-	-	-	-	-	09:00
FASTFIN (FFI)	#0,0200	-98,02%	-	-	-	-	-	11:30
FEERUM (FEE)	6,6800	0,00%	6,6800	6,6800	6,6800	4	27	09:00
FERRO (FRO)	35,7000	0,00%	36,1000	36,1000	35,0000	1 042	37 047	11:21
FERRUM (FER)	4,4000	-0,90%	4,4600	4,6000	4,4000	3 006	13 707	11:02
FMG	106,5000	-0,93%	106,5000	106,5000	106,5000	11	1 172	09:03
FON	5,2200	0,77%	5,2000	5,2200	5,0200	4 399	22 605	12:18
FORTE SA (FTE)	22,9000	-0,43%	23,0000	23,0000	22,8000	1 597	36 472	12:14
GAMEOPS (GOP)	22,8500	-0,65%	23,2000	23,2000	22,5000	719	16 289	12:22
Reklama
GAMFACTOR (GIF)	12,5000	-1,57%	12,5000	12,7000	12,5000	1 404	17 550	11:08	Reklama
GENOMTEC (GMT)	12,9000	1,10%	12,8000	13,0400	12,6800	9 622	123 641	12:16
GETIN (GTN)	0,4195	1,21%	0,4145	0,4230	0,4100	300 859	125 021	12:15
GIGROUP (GIG)	1,4150	1,43%	1,4150	1,4150	1,3950	104	147	12:15
GOBARTO (GOB)	41,4000	-4,17%	44,0000	44,9000	41,4000	1 099	46 902	12:23
GPW	46,5000	0,43%	46,3000	46,5000	45,8000	21 911	1 009 794	12:24
GREENX (GRX)	2,3280	1,22%	2,2980	2,3280	2,2900	62 874	145 145	12:23
GRENEVIA (GEA)	2,7500	6,59%	2,6300	2,7800	2,6150	276 895	750 930	12:15
GRODNO (GRN)	11,0400	0,00%	11,0400	11,0600	11,0000	1 627	17 928	12:23
GRUPAAZOTY (ATT)	23,2600	3,47%	22,4000	23,3600	22,3200	217 656	4 932 385	12:23
GRUPRACUJ (GPP)	63,5000	-0,63%	64,1000	64,1000	63,0000	42 102	2 652 942	12:24
GTC	5,0400	-3,08%	5,1600	5,1600	5,0000	3 199	16 206	11:13
HANDLOWY (BHW)	107,6000	-0,55%	109,8000	110,2000	107,0000	44 885	4 856 565	12:24
HARPER (HRP)	5,8500	-1,68%	5,9500	5,9500	5,8500	979	5 751	11:53
HELIO (HEL)	24,6000	-3,91%	25,6000	25,8000	24,4000	1 545	38 098	11:49
HERKULES (HRS)	0,7900	-0,50%	0,7920	0,7920	0,7900	6 486	5 124	12:08
HMINWEST (HMI)	48,1000	0,00%	48,1000	48,1000	48,1000	670	32 227	12:18
HOLLYWOOD (HLD)	(0,9850)	-	-	-	-	-	-	07:45
HUUUGE-S144 (HUGE)	23,8500	-1,24%	24,2500	24,2500	23,8000	5 198	124 501	12:02
HYDROTOR (HDR)	33,2000	0,00%	33,8000	33,8000	33,2000	1 240	41 204	12:19
IALBGR (IAG)	(0,4390)	-	-	-	-	-	-	09:00
IBSM (IBS)	97,2000	-2,61%	102,5000	102,5000	97,2000	7	694	12:04
IDMPL (IDM)	0,5900	6,31%	0,5900	0,5900	0,5900	10	6	09:03
IFCAPITAL (IFC)	(5,3000)	-	-	-	-	-	-	09:00
IFIRMA (IFI)	22,9000	2,69%	22,4000	22,9000	22,4000	1 168	26 544	12:18
IFSA (IFR)	#10 000,0000	-32 551,12%	-	-	-	-	-	11:30
IIAAV (IIA)	(104,0000)	-	-	-	-	-	-	09:00
IMCOMPANY (IMC)	8,3000	0,00%	8,3000	8,3000	8,3000	300	2 490	09:00
IMMOBILE (GKI)	3,1500	-0,32%	3,1700	3,1700	3,1400	969	3 048	12:23
IMPERIO (IMP)	(1,0800)	-	-	-	-	-	-	07:45
IMS	4,3900	-0,23%	4,3900	4,3900	4,3300	4 728	20 608	12:16
INC	2,4600	-2,38%	2,5700	2,5700	2,3200	17 067	42 325	12:11
INDYGO (IDG)	#0,1980	-20,80%	-	-	-	-	-	12:02
INGBSK (ING)	301,5000	-0,50%	301,5000	306,5000	300,5000	3 453	1 044 709	12:22
INPRO (INP)	7,9000	4,64%	7,9000	7,9000	7,9000	129	1 019	09:42
INSTALKRK (INK)	46,5000	1,09%	44,3000	46,6000	44,3000	138	6 312	12:17
INTERAOLT (IRL)	#0,0100	-99,90%	-	-	-	-	-	09:00
INTERBUD (ITB)	3,1500	0,00%	3,1500	3,1700	3,1000	8 133	25 575	11:06
INTERCARS (CAR)	541,0000	-1,46%	550,0000	550,0000	541,0000	220	119 330	11:39
INTERSPPL (IPO)	0,9500	25,33%	0,7880	0,9500	0,7560	232 462	191 776	12:24
INTROL (INL)	10,6500	0,47%	10,5000	10,7000	10,4500	1 285	13 667	12:01
IPOPEMA (IPE)	3,7600	0,00%	3,8100	3,8100	3,7200	6 829	25 596	12:05
IZOBLOK (IZB)	57,0000	1,79%	57,0000	57,0000	57,0000	25	1 425	11:30
IZOLACJA (IZO)	3,3600	1,51%	3,3700	3,3700	3,3100	2 910	9 658	11:49
IZOSTAL (IZS)	2,6500	0,38%	2,6400	2,6500	2,6400	950	2 512	11:49
JRHOLDING (JRH)	6,9200	-1,42%	6,7800	6,9200	6,7600	3 281	22 217	12:18
JSW	32,4200	1,25%	32,0500	32,4800	31,8500	277 891	8 925 568	12:24
JWWINVEST (JWW)	3,4600	1,76%	3,4000	3,4600	3,3000	7 977	26 850	11:43
KCI	0,8440	-0,24%	0,8440	0,8440	0,8440	3 000	2 532	10:45
KDMSHIPING (KDM)	#0,6999	-50,01%	-	-	-	-	-	11:30
KERNEL (KER)	10,2800	0,39%	10,2000	10,2800	10,1000	18 905	192 740	12:03
KETY (KTY)	886,5000	-0,11%	886,5000	893,0000	885,5000	5 127	4 559 926	12:19
KGHM (KGH)	153,5500	2,92%	150,5000	154,4000	150,5000	489 928	74 841 007	12:24
KGL	15,8000	0,00%	15,8000	15,8000	15,8000	4	63	09:00
KINOPOL (KPL)	14,4500	-0,69%	14,5000	14,5000	14,3500	909	13 096	12:17
KOGENERA (KGN)	50,9000	-2,86%	52,5000	52,5000	50,5000	3 751	191 037	12:24
KOMPAP (KMP)	(26,0000)	-	-	-	-	-	-	09:00
KOMPUTRON (KOM)	4,6850	1,41%	4,6950	4,7950	4,6800	2 224	10 426	12:19
KPPD (KPD)	48,0000	4,35%	48,0000	48,0000	48,0000	1	48	12:09
KRAKCHEM (KCH)	0,3100	0,00%	0,3100	0,3100	0,3100	5 714	1 771	11:30
KREDYTIN (KRI)	18,2000	2,25%	18,2000	18,2000	18,2000	20	364	09:05
KRKA (KRK)	544,0000	0,74%	538,0000	544,0000	536,0000	233	126 236	12:02
KRUK (KRU)	482,0000	1,77%	475,0000	487,4000	474,8000	16 613	8 012 727	12:24
KRVITAMIN (KVT)	11,8500	0,00%	11,8500	11,9500	11,5500	835	9 657	12:02
KSGAGRO (KSG)	(1,5400)	-	-	-	-	-	-	09:00
LABOPRINT (LAB)	19,3000	-1,03%	19,3000	19,3000	19,3000	1	19	09:05
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	11:30
LARQ (LRQ)	2,4200	0,83%	2,4000	2,4200	2,3400	6 300	14 772	11:56
LENA (LEN)	3,7000	0,00%	3,7600	3,7600	3,6900	2 539	9 423	12:21
LENTEX (LTX)	6,6000	0,00%	6,6000	6,6000	6,5600	11 347	74 878	12:11
Reklama
LESS (LES)	0,2300	-0,43%	0,2340	0,2340	0,2270	33 620	7 762	12:16	Reklama
LIBET (LBT)	1,3500	3,05%	1,3500	1,3500	1,3100	23 266	30 610	12:00
LOKUM (LKD)	27,6000	0,73%	27,4000	27,6000	27,4000	234	6 431	09:59
LPP	17 190,0000	0,00%	17 260,0000	17 390,0000	17 050,0000	1 678	28 911 260	12:22
LSISOFT (LSI)	14,9000	2,05%	14,9000	14,9000	14,9000	671	9 998	09:27
LUBAWA (LBW)	3,8700	0,78%	3,8400	3,8760	3,8400	61 204	236 148	12:23
MABION (MAB)	16,3800	-0,61%	16,4800	16,4800	16,2000	10 309	168 247	12:01
MAKARONPL (MAK)	20,7000	-0,96%	21,0000	21,0000	20,5000	1 041	21 543	12:22
MANGATA (MGT)	93,0000	1,09%	91,0000	93,0000	89,4000	532	49 145	12:09
MANYDEV (MAN)	1,1700	2,63%	1,0400	1,1800	1,0400	25 708	27 468	10:31
MARVIPOL (MVP)	8,0600	-0,49%	8,0600	8,1200	7,7600	41 480	331 155	12:20
MAXCOM (MXC)	10,6000	1,44%	10,4000	10,6000	10,4000	16	169	09:02
MBANK (MBK)	665,2000	-4,34%	690,0000	695,0000	663,6000	14 293	9 667 423	12:24
MBWS (MBW)	13,6000	0,00%	13,6000	13,6000	13,6000	2	27	09:01
MCI	27,2000	0,00%	27,4000	27,4000	26,9000	824	22 327	12:17
MDIENERGIA (MDI)	1,6050	1,26%	1,6150	1,6150	1,6050	1 696	2 722	11:26
MEDICALG (MDG)	25,9000	2,37%	25,0400	25,9000	24,5000	14 364	359 061	12:24
MEDINICE (ICE)	7,8200	4,55%	7,5000	8,2500	7,4900	19 596	154 100	12:09
MEGARON (MEG)	(6,4000)	-	-	-	-	-	-	11:30
MENNICA (MNC)	21,0000	2,44%	20,8000	21,1000	20,5000	1 747	36 634	12:13
MERCATOR (MRC)	42,5000	0,24%	42,7000	42,8500	42,3000	2 482	105 539	12:05
MERCOR (MCR)	23,5000	-1,67%	23,9000	23,9000	23,4000	2 397	56 812	11:53
MEXPOLSKA (MEX)	4,6400	0,43%	4,6200	4,6400	4,6200	114	527	11:40
MFO	35,3000	-0,56%	36,3000	36,3000	35,3000	441	15 626	12:18
MILKILAND (MLK)	0,5980	0,34%	0,5980	0,5980	0,5980	2 283	1 365	12:03
MILLENNIUM (MIL)	8,8400	-5,86%	9,4200	9,5300	8,7500	1 237 961	11 426 913	12:24
MIRACULUM (MIR)	1,1750	0,00%	1,1750	1,1750	1,1750	480	564	12:00
MIRBUD (MRB)	10,3600	1,77%	10,4000	10,4400	10,2400	81 268	842 176	12:22
MLPGROUP (MLG)	85,0000	-0,23%	85,0000	85,0000	85,0000	5	425	09:00
MLSYSTEM (MLS)	49,5000	1,02%	49,0000	49,8000	49,0000	2 188	108 114	12:19
MOBRUK (MBR)	328,0000	-0,46%	329,5000	330,0000	327,5000	753	247 900	12:23
MOJ	(1,8000)	-	-	-	-	-	-	09:00
MOL	33,9800	1,13%	33,7000	34,0000	33,4200	24 501	825 806	12:18
MOLECURE (MOC)	15,3200	0,66%	15,2200	15,4800	15,2200	5 862	90 465	12:20
MONNARI (MON)	5,4000	1,50%	5,3200	5,4000	5,3200	5 280	28 477	11:48
MOSTALPLC (MSP)	13,8500	0,00%	14,1000	14,1000	13,8500	232	3 214	09:48
MOSTALWAR (MSW)	7,0600	-0,56%	7,1000	7,1400	7,0400	2 439	17 298	11:54
MOSTALZAB (MSZ)	4,7150	0,11%	4,7050	4,7400	4,6500	41 062	192 149	12:00
MOVIEGAME (MOV)	34,0000	0,00%	34,1000	34,4000	33,6500	4 268	144 599	11:48
MURAPOL (MUR)	41,8200	-0,43%	42,2600	42,6000	41,8200	6 825	288 575	12:14
MUZA (MZA)	14,8000	-1,99%	15,0000	15,0000	14,3500	1 296	19 017	11:56
MWTRADE (MWT)	5,7500	0,00%	5,7500	5,7500	5,7500	2	12	09:12
NANOGROUP (NNG)	1,0000	-3,38%	1,0200	1,0200	1,0000	22 861	23 192	11:51
NEUCA (NEU)	934,0000	1,30%	929,0000	936,0000	919,0000	81	75 354	11:56
NEWAG (NWG)	28,6000	-1,72%	29,2000	29,2000	28,2000	2 720	77 647	12:21
NEXITY (NXG)	2,5200	1,61%	2,5200	2,5200	2,5200	15	38	09:53
NOVATURAS (NTU)	14,5000	0,00%	14,5000	14,5000	14,5000	70	1 015	10:04
NOVAVISGR (NVG)	2,1200	-2,75%	2,1600	2,1700	2,0600	34 009	71 734	12:13
NOVITA (NVT)	100,0000	-1,48%	100,0000	100,0000	100,0000	155	15 500	11:32
NTCAPITAL (NTC)	#0,6400	-4,19%	-	-	-	-	-	09:00
NTTSYSTEM (NTT)	7,0800	1,14%	7,0800	7,0800	6,9800	8 584	60 162	11:57
ODLEWNIE (ODL)	10,3500	3,92%	10,0000	10,3500	10,0000	1 480	15 112	12:14
OEX	55,2000	0,36%	55,2000	55,2000	55,2000	11	607	11:01
ONDE (OND)	14,7400	0,96%	14,8000	14,8600	14,4800	9 362	137 593	12:22
ONESANO (ONO)	1,2850	-0,77%	1,2600	1,2950	1,2450	1 708	2 169	11:31
OPONEO.PL (OPN)	61,0000	0,00%	60,8000	61,2000	60,2000	1 436	87 092	12:01
OPTEAM (OPM)	5,6000	-0,36%	5,6000	5,6000	5,6000	200	1 120	10:12
ORANGEPL (OPL)	8,3280	1,07%	8,2480	8,3300	8,2420	302 719	2 513 304	12:23
ORCOGROUP (OPG)	2,3800	-0,83%	2,3800	2,3800	2,3800	1 830	4 355	10:41
ORZBIALY (OBL)	#33,4000	-1,76%	-	-	-	-	-	11:43
OTLOG (OTS)	40,8500	-2,74%	42,0500	42,5000	40,2000	6 047	250 495	12:19
OTMUCHOW (OTM)	5,1500	-0,96%	5,2500	5,2500	5,1500	1 644	8 516	10:52
OVOSTAR (OVO)	70,0000	0,29%	70,0000	70,0000	70,0000	2	140	09:03
PAMAPOL (PMP)	2,5000	-1,19%	2,4700	2,5000	2,4400	305	752	10:12
PANOVA (NVA)	15,3500	-1,60%	15,6000	15,6500	15,3500	625	9 690	11:16
PASSUS (PAS)	35,3000	0,28%	35,0000	35,3000	34,1000	569	19 887	11:41
PATENTUS (PAT)	4,2600	-0,58%	4,2600	4,2750	4,0900	25 072	105 031	10:37
PBG	#0,0200	-4,76%	-	-	-	-	-	08:30
PBSFINANSE (PBF)	(1,2000)	-	-	-	-	-	-	11:30
PCCEXOL (PCX)	2,8250	-0,70%	2,8450	2,8450	2,8100	2 639	7 431	12:11
Reklama
PCCROKITA (PCR)	103,0000	1,58%	101,4000	103,0000	101,0000	4 001	408 010	12:22	Reklama
PCFGROUP (PCF)	16,9000	3,55%	16,4800	16,9000	16,4200	614	10 124	11:25
PEKABEX (PBX)	26,6000	1,53%	26,8000	26,8000	26,4000	2 408	63 667	12:10
PEKAO (PEO)	167,0500	-2,62%	171,6500	172,3000	166,9000	263 590	44 601 079	12:24
PEPCO (PCO)	21,1600	6,98%	20,0000	21,1600	20,0000	2 806 789	58 571 722	12:24
PEPEES (PPS)	1,1000	-0,45%	1,1000	1,1000	1,1000	1 078	1 186	09:07
PGE	7,3160	7,15%	6,8500	7,4400	6,7520	4 416 058	31 239 440	12:24
PGFGROUP (PGV)	0,4650	1,31%	0,4590	0,4650	0,4590	5 472	2 515	12:08
PHARMENA (PHR)	6,4200	-3,02%	6,6200	6,6200	6,4200	8 394	55 072	12:08
PHN	11,4000	0,00%	11,8000	11,8000	11,4000	204	2 327	11:40
PHOTON (PEN)	7,4000	0,00%	7,4200	7,4600	7,3600	15 250	113 184	12:09
PKNORLEN (PKN)	68,8400	1,86%	67,8400	68,9200	67,8100	823 377	56 509 012	12:24
PKOBP (PKO)	58,3400	-3,76%	61,2000	61,2600	58,3400	1 125 317	66 663 087	12:24
PKPCARGO (PKP)	12,5400	2,12%	12,4000	12,5800	12,2800	46 313	575 189	12:23
PLAYWAY (PLW)	292,0000	-0,34%	292,0000	293,0000	288,0000	1 747	506 305	12:24
PLAZACNTR (PLZ)	3,1400	1,29%	3,1050	3,1500	3,0500	9 442	29 374	12:17
PMPG (PGM)	2,9400	0,00%	2,9400	2,9400	2,9400	1 005	2 955	10:20
POLENERGIA (PEP)	70,0000	1,74%	69,6000	70,0000	68,4000	1 754	122 033	12:23
POLICE (PCE)	11,5000	1,32%	11,5000	11,5000	11,5000	114	1 311	12:15
POLIMEXMS (PXM)	3,5640	-0,11%	3,5780	3,5780	3,4800	135 074	475 940	12:21
POLTREG (PTG)	48,0000	-2,04%	47,7000	49,0000	47,5000	336	16 051	12:07
POLWAX (PWX)	1,4400	-13,51%	1,6000	1,6000	1,4400	144 224	216 764	12:24
PRAGMAINK (PRI)	(4,5600)	-	-	-	-	-	-	09:00
PRIMAMODA (PMA)	#0,4300	-48,81%	-	-	-	-	-	11:41
PROCHEM (PRM)	34,2000	0,00%	34,2000	34,2000	34,2000	5	171	11:46
PROJPRZEM (PJP)	19,4000	1,84%	19,0500	19,8000	18,8000	893	17 252	10:36
PROTEKTOR (PRT)	1,8700	-1,58%	1,9350	1,9350	1,8700	10 226	19 384	11:56
PULAWY (ZAP)	60,6000	-0,33%	60,4000	60,6000	59,8000	301	18 091	12:14
PURE (PUR)	7,1200	-1,52%	7,1400	7,4000	7,1200	6 911	49 764	11:44
PZU	52,9400	-1,89%	53,6400	53,9200	52,8600	232 090	12 353 898	12:24
QUANTUM (QNT)	(24,4000)	-	-	-	-	-	-	11:30
QUERCUS (QRS)	6,8800	1,18%	6,8200	6,9000	6,7400	44 696	305 310	12:14
RAEN (RAE)	0,7420	1,37%	0,7460	0,7460	0,7260	11 271	8 234	11:59
RAFAKO (RFK)	0,9420	0,21%	0,9570	0,9570	0,9400	45 969	43 365	12:24
RAFAMET (RAF)	15,3000	2,00%	15,3000	15,3000	15,3000	5	77	11:47
RAINBOW (RBW)	99,1000	4,43%	95,0000	101,2000	94,0000	50 951	5 000 800	12:24
RANKPROGR (RNK)	3,8400	2,13%	3,7900	3,8400	3,7900	9 931	37 752	11:42
RAWLPLUG (RWL)	14,0000	0,00%	14,0000	14,1500	14,0000	105	1 473	09:55
REDAN (RDN)	0,2790	0,00%	0,2790	0,2790	0,2790	3 773	1 053	11:59
REGNON (REG)	#0,0440	-94,47%	-	-	-	-	-	11:30
REINHOLD (RHD)	#0,0730	-16,57%	-	-	-	-	-	10:01
REINO (RNC)	1,3600	0,00%	1,3600	1,3600	1,3600	2	3	09:02
RELPOL (RLP)	6,7400	-0,30%	6,7400	6,7800	6,7400	1 450	9 784	10:54
REMAK (RMK)	15,0000	0,00%	15,0000	15,0000	15,0000	173	2 595	12:20
RENDER (RND)	129,0000	0,00%	129,0000	129,0000	129,0000	10	1 290	12:19
RESBUD (RES)	0,5580	1,09%	0,5600	0,5600	0,5480	4 200	2 315	11:21
ROPCZYCE (RPC)	30,5000	0,00%	30,5000	30,5000	30,4000	130	3 957	11:05
RYVU (RVU)	49,8500	0,71%	49,5000	50,1000	49,5000	1 436	71 731	11:59
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	12:03
SANOK (SNK)	21,5000	-1,83%	21,2000	21,6500	21,2000	10 947	233 493	12:23
SANPL (SPL)	559,4000	-1,44%	567,6000	574,6000	554,2000	34 163	19 148 832	12:24
SANTANDER (SAN)	20,2850	-1,34%	20,5600	20,5600	20,2850	5 450	111 984	11:00
SANWIL (SNW)	1,7950	-0,83%	1,8550	1,8550	1,7600	13 845	25 134	12:02
SCPFL (SCP)	164,2000	0,74%	164,4000	164,4000	163,0000	383	62 724	12:16
SECOGROUP (SWG)	33,2000	0,61%	33,2000	33,2000	33,2000	30	996	09:00
SEKO (SEK)	13,6000	1,49%	13,5000	13,6000	13,2000	2 885	38 934	12:21
SELENAFM (SEL)	34,4000	0,00%	34,1000	34,6000	34,1000	495	17 038	12:02
SELVITA (SLV)	69,5000	-0,57%	69,2000	69,5000	68,0000	2 322	159 528	11:48
SERINUS (SEN)	3,1400	2,95%	3,0200	3,1700	3,0200	14 151	44 040	12:11
SESCOM (SES)	57,6000	-2,70%	58,6000	58,6000	57,6000	3	175	09:39
SFINKS (SFS)	0,7290	1,25%	0,7290	0,7290	0,7200	12 205	8 800	12:22
SHOPER (SHO)	39,5000	0,25%	39,3000	40,5000	39,2000	3 365	133 859	12:18
SILVAIR-REGS (SVRS)	4,5000	0,00%	4,5000	4,5000	4,5000	3	14	09:00
SILVANO (SFG)	4,7800	-2,45%	4,8100	4,8100	4,7800	607	2 913	10:51
SIMFABRIC (SIM)	3,4200	3,64%	3,2100	3,4600	3,2100	19 060	64 283	12:00
SKARBIEC (SKH)	21,3000	0,47%	21,3000	21,5000	21,3000	575	12 352	12:02
SKYLINE (SKL)	1,5350	-5,25%	1,5300	1,5350	1,5300	6 132	9 388	10:55
SNIEZKA (SKA)	91,0000	1,11%	91,0000	91,4000	90,0000	222	20 181	12:21
SOHODEV (SHD)	(0,4080)	-	-	-	-	-	-	11:30
SONEL (SON)	17,7000	5,04%	16,8000	18,4500	16,8000	11 173	196 003	12:21
Reklama
SOPHARMA (SPH)	(13,3500)	-	-	-	-	-	-	09:00	Reklama
SPYROSOFT (SPR)	420,0000	-2,33%	425,0000	429,0000	411,0000	517	218 570	11:46
STALEXP (STX)	2,9400	1,38%	2,9250	2,9450	2,8850	32 918	96 475	12:23
STALPROD (STP)	219,5000	1,62%	216,0000	219,5000	216,0000	473	102 925	12:19
STALPROFI (STF)	9,2600	0,65%	9,2000	9,2800	9,2000	5 191	47 967	11:57
STAPORKOW (ZUK)	2,6200	9,17%	2,4800	2,6800	2,4800	18 175	47 218	12:14
STARHEDGE (SHG)	0,3600	0,00%	0,3600	0,3600	0,3600	7 318	2 634	11:30
SUNEX (SNX)	10,9400	0,74%	10,9400	11,0000	10,7200	4 592	50 101	12:02
SYGNITY (SGN)	64,0000	1,91%	62,8000	64,0000	62,8000	655	41 866	12:10
SYNEKTIK (SNT)	130,8000	-3,11%	135,8000	137,0000	130,2000	16 480	2 192 677	12:23
TALEX (TLX)	16,7000	3,73%	16,7000	16,7000	16,7000	90	1 503	09:08
TARCZYNSKI (TAR)	63,6000	0,00%	63,6000	63,6000	63,6000	38	2 417	10:13
TATRY (TMR)	112,0000	0,00%	112,0000	112,0000	112,0000	194	21 728	10:47
TAURONPE (TPE)	3,6210	6,75%	3,4500	3,6600	3,3830	6 307 520	22 261 661	12:24
TBULL (TBL)	4,8800	0,00%	4,8800	4,8800	4,8800	524	2 557	11:30
TENDERHUT (THG)	9,8000	8,41%	9,2400	11,1500	9,2400	1 733	17 832	12:01
TERMOREX (TRR)	(0,6900)	-	-	-	-	-	-	09:00
TESGAS (TSG)	3,0800	-1,28%	3,1200	3,1200	3,0800	1 724	5 323	12:20
TEXT (TXT)	91,1000	-1,41%	92,0000	92,3000	90,0000	14 939	1 359 858	12:24
TIM	(50,5000)	-	-	-	-	-	-	07:45
TORPOL (TOR)	29,3000	0,69%	29,0500	29,4500	28,8000	19 397	564 624	12:16
TOWERINV (TOW)	4,7800	3,91%	4,7800	4,7800	4,7800	650	3 107	09:55
TOYA (TOA)	7,7000	1,58%	7,6700	7,7300	7,6000	18 742	143 663	12:22
TRAKCJA (TRK)	2,1600	0,47%	2,1500	2,1800	2,1100	120 268	258 049	12:16
TRANSPOL (TRN)	3,5900	0,00%	3,6300	3,6300	3,5900	1 510	5 421	10:22
TRITON (TRI)	(4,3600)	-	-	-	-	-	-	11:30
TSGAMES (TEN)	86,1500	-0,98%	86,8000	87,7000	85,7000	9 489	819 740	12:24
ULMA (ULM)	74,0000	0,68%	74,0000	74,0000	74,0000	3	222	09:00
ULTGAMES (ULG)	11,1000	-1,33%	11,3000	11,3000	11,1000	631	7 092	11:47
UNFOLD (UNF)	(1,5600)	-	-	-	-	-	-	07:45
UNIBEP (UNI)	9,7000	0,62%	9,6400	9,7000	9,6200	6 420	61 999	12:12
UNICREDIT (UCG)	150,2000	0,13%	150,2000	150,2000	150,2000	40	6 008	09:00
UNIMA (U2K)	6,0000	0,84%	5,9500	6,0000	5,9500	210	1 250	10:11
UNIMOT (UNT)	133,0000	-0,75%	131,8000	133,2000	131,4000	974	128 635	12:21
URTESTE (URT)	98,0000	3,16%	95,0000	98,0000	95,0000	45	4 379	11:44
VERCOM (VRC)	116,5000	0,43%	115,5000	116,5000	115,0000	747	86 518	12:11
VIGOPHOTN (VGO)	457,0000	-1,30%	453,0000	460,0000	453,0000	466	213 323	11:48
VINDEXUS (VIN)	9,2200	0,44%	9,2200	9,4000	9,2000	1 748	16 139	11:51
VISTAL (VTL)	#0,0200	-96,66%	-	-	-	-	-	11:30
VIVID (VVD)	0,5700	0,00%	0,5680	0,5700	0,5560	20 480	11 401	12:23
VOTUM (VOT)	43,8000	-0,79%	44,1500	44,2000	43,6000	7 610	334 774	12:22
VOXEL (VOX)	94,2000	1,29%	93,0000	94,2000	93,0000	1 136	106 354	12:06
VRG	3,3300	-0,60%	3,3700	3,3700	3,3200	7 726	25 721	11:36
WARIMPEX (WXF)	4,0200	-1,95%	4,1100	4,1200	4,0100	1 119	4 567	12:24
WASKO (WAS)	1,6000	0,31%	1,6000	1,6000	1,5950	980	1 568	09:18
WAWEL (WWL)	664,0000	-0,60%	668,0000	668,0000	656,0000	115	76 474	11:52
WIELTON (WLT)	7,9000	0,13%	7,9000	7,9000	7,8500	17 541	138 450	12:23
WIKANA (WIK)	7,5500	-3,82%	7,5500	7,5500	7,5500	1 593	12 027	11:09
WINVEST (WIS)	(0,5000)	-	-	-	-	-	-	11:30
WIRTUALNA (WPL)	116,2000	1,04%	115,2000	117,0000	115,2000	369	42 883	11:53
WITTCHEN (WTN)	33,5500	0,75%	33,4000	33,7000	33,3000	21 995	737 041	12:18
WOJAS (WOJ)	(8,1800)	-	-	-	-	-	-	07:45
XPLUS (XPL)	1,4600	1,04%	1,4450	1,4650	1,4450	3 002	4 381	10:50
XTPL (XTP)	130,6000	-2,83%	135,0000	135,6000	130,4000	1 569	207 179	11:55
XTRADEBDM (XTB)	66,5600	-1,42%	67,5400	67,6400	66,3000	107 335	7 171 702	12:24
YOLO (YOL)	#0,0100	-97,01%	-	-	-	-	-	12:09
ZAMET (ZMT)	1,6450	0,30%	1,6650	1,6650	1,6300	30 058	49 634	12:22
ZEPAK (ZEP)	20,2500	1,35%	20,1000	20,2500	19,8200	8 012	160 556	12:23
ZREMB (ZRE)	3,9400	1,03%	3,9400	4,0600	3,8700	34 778	138 359	12:04
ZUE	9,9600	2,05%	9,9600	9,9600	9,8400	4 414	43 859	12:19

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.