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	87 277,91	-0,17%	87 715,72	87 863,07	87 136,26	87 427,54	1 030 706 615	12:50
WIG20	2 555,28	-0,40%	2 574,83	2 577,09	2 546,48	2 565,64	720 342 538	13:05
WIG30	3 195,18	-0,06%	3 208,55	3 218,27	3 185,80	3 196,95	1 008 790 987	13:05
mWIG40	6 519,39	0,83%	6 472,41	6 549,85	6 472,41	6 465,73	320 817 061	12:50
sWIG80	24 435,74	-0,02%	24 460,23	24 462,27	24 395,12	24 441,77	18 524 823	12:50
WIG-BANKI	13 273,65	-3,02%	13 750,58	13 750,58	13 240,55	13 687,22	192 799 202	12:50
WIG-BUDOW	8 834,42	-0,09%	8 876,59	8 913,99	8 764,34	8 842,11	8 076 944	12:50
WIG-CHEMIA	9 962,41	1,89%	9 791,45	10 041,08	9 725,89	9 777,15	6 242 547	12:50
WIG-ENERG	2 589,44	4,29%	2 507,01	2 624,63	2 470,89	2 483,02	73 159 904	12:50
WIG-INFO	5 031,64	-0,77%	5 064,41	5 078,85	5 024,99	5 070,72	5 386 725	12:50
WIG-MEDIA	8 282,64	0,64%	8 212,99	8 287,47	8 209,64	8 229,90	2 886 541	12:50
WIG-NRCHOM	4 406,58	-1,02%	4 468,65	4 468,65	4 405,03	4 452,09	1 837 208	12:50
WIG-PALIWA	7 032,35	1,67%	6 949,92	7 050,20	6 949,92	6 916,66	60 023 496	12:50
WIG-Poland	91 101,23	-0,22%	91 101,23	91 101,23	91 101,23	91 302,65	966 565 566	11:15
WIG-SPOZYW	2 184,61	-0,63%	2 199,18	2 202,42	2 164,97	2 198,43	426 427	12:50
WIG20lev	512,85	-1,03%	521,84	522,76	510,39	518,21	681 992 043	12:50
WIG20short	3 066,62	0,54%	3 040,14	3 073,85	3 037,46	3 050,11	681 992 043	12:50
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	336 912 104	11:15
mWIG40dvp	70,06	0,00%	70,06	70,06	70,06	70,06	321 303 224	11:00
mWIG40TR	9 591,80	0,83%	9 522,68	9 636,61	9 522,68	9 512,85	320 817 061	12:50
mWIG40TRlv	12 853,87	1,65%	12 670,10	12 973,01	12 670,10	12 645,78	320 817 061	12:50
mWIG40TRsh	2 761,83	-0,80%	2 782,06	2 782,06	2 748,71	2 784,13	320 817 061	12:50
sWIG80dvp	140,88	0,00%	140,88	140,88	140,88	140,88	18 642 837	11:00
sWIG80TR	35 855,29	-0,02%	35 891,22	35 894,22	35 795,68	35 864,13	18 524 823	12:50
WIG140	1 691,59	-0,14%	1 699,59	1 702,84	1 688,77	1 694,00	1 021 333 926	12:50
WIG20dvp	48,06	0,00%	48,06	48,06	48,06	48,06	685 696 965	11:00
WIG20TR	5 184,99	-0,51%	5 229,84	5 234,81	5 172,65	5 211,58	681 992 043	12:50
WIG20TRlev	4 182,72	-1,03%	4 255,46	4 263,52	4 162,70	4 226,44	681 992 043	12:50
WIG20TRsht	3 078,60	0,54%	3 052,25	3 085,85	3 049,33	3 062,10	681 992 043	12:50
WIG30TR	6 372,00	-0,16%	6 405,37	6 424,78	6 359,95	6 382,21	959 337 569	12:50
WIG-CEE	1 793,80	0,64%	1 793,80	1 793,80	1 793,80	1 782,47	1 502 080	11:15
WIGdiv	1 782,63	-0,20%	1 792,22	1 793,31	1 781,53	1 786,22	90 781 244	12:50
WIG-ESG	14 517,83	-0,27%	14 604,83	14 641,79	14 491,21	14 557,10	994 015 934	12:50
WIG.GAMES	16 321,43	-0,40%	16 421,34	16 448,11	16 273,08	16 386,29	19 511 021	12:50
WIG-GORNIC	5 099,94	2,54%	5 049,76	5 123,21	5 027,01	4 973,55	88 942 133	12:50
WIG-GRY	13 796,85	-0,08%	13 889,66	13 897,16	13 735,45	13 808,46	22 498 364	12:50
WIG-LEKI	2 882,25	0,06%	2 874,61	2 894,62	2 867,74	2 880,46	1 456 815	12:50
WIG-MOTO	8 535,56	-1,20%	8 633,89	8 666,84	8 504,05	8 638,82	2 991 451	12:50
WIG.MS-BAS	12 952,52	3,73%	12 654,78	13 063,59	12 603,56	12 486,83	159 079 616	12:50
WIG.MS-FIN	16 746,61	-2,82%	17 301,67	17 301,67	16 693,96	17 231,70	177 588 581	12:50
WIG-ODZIEZ	10 702,86	3,87%	10 358,01	10 702,86	10 358,01	10 304,07	238 921 770	12:50
WIGtech	12 308,67	0,22%	12 300,09	12 329,33	12 269,98	12 281,29	66 076 413	12:50
WIGtechTR	13 678,03	0,22%	13 668,50	13 700,99	13 635,04	13 647,61	66 076 413	12:50
WIG-Ukrain	202,08	-0,28%	202,08	202,08	202,08	202,65	124 141	11:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	3,2200	-1,38%	3,2600	3,2900	3,2100	6 450	20 831	12:40	Reklama
08OCTAVA (08N)	(0,9550)	-	-	-	-	-	-	11:30
11BIT (11B)	579,0000	-0,69%	580,0000	585,0000	576,0000	459	266 096	12:49
3RGAMES (3RG)	0,2760	-0,72%	0,2730	0,2760	0,2690	98 792	26 876	12:45
ABPL (ABE)	95,4000	1,06%	94,8000	95,8000	93,2000	14 286	1 356 695	12:41
ACAUTOGAZ (ACG)	33,0000	0,30%	32,9000	33,0000	32,8000	1 105	36 407	12:42
ACTION (ACT)	19,9200	0,20%	19,9000	19,9600	19,2000	5 572	109 564	12:46
ADIUVO (ADV)	#0,8980	-4,47%	-	-	-	-	-	12:50
AGORA (AGO)	10,6000	-1,85%	10,8800	10,9200	10,6000	4 970	53 194	12:48
AGROTON (AGT)	2,9400	0,00%	2,9400	2,9400	2,9400	111	326	12:39
AIGAMES (ALG)	1,4700	0,00%	1,4500	1,4700	1,4200	1 061	1 531	12:45
AILLERON (ALL)	16,7800	-3,01%	17,0400	17,0400	15,6600	11 965	198 556	12:47
AIRWAY (AWM)	0,2615	0,00%	0,2610	0,2615	0,2560	52 495	13 602	11:17
ALIOR (ALR)	95,8800	-3,03%	98,2600	98,6800	95,6000	124 710	12 132 372	12:50
ALLEGRO (ALE)	38,0700	2,57%	37,3050	38,0700	37,3050	1 626 110	61 298 876	12:50
ALTA (AAT)	1,9500	-1,76%	1,9850	2,0000	1,9500	9 941	19 826	10:24
ALTUSTFI (ALI)	2,9500	3,87%	2,8500	2,9500	2,8000	59 402	172 400	12:49
AMBRA (AMB)	29,1000	-1,19%	29,5500	29,6000	28,2000	3 865	112 382	12:41
AMICA (AMC)	72,4000	0,70%	71,9000	72,4000	71,4000	1 183	85 091	12:48
AMPLI (APL)	(1,0300)	-	-	-	-	-	-	11:30
AMREST (EAT)	26,8000	-2,90%	27,0000	27,4500	24,5000	379 138	10 042 914	12:50
ANSWEAR (ANR)	25,2000	5,88%	23,8500	25,3000	23,7500	16 179	396 766	12:50
APATOR (APT)	15,0800	0,00%	15,0800	15,1000	15,0000	1 351	20 338	12:41
APLISENS (APN)	23,1000	0,43%	23,1000	23,2000	23,1000	325	7 521	12:27
APSENERGY (APE)	2,5600	-1,16%	2,6000	2,6300	2,5400	4 296	11 033	12:31
ARCHICOM (ARH)	32,8000	-2,09%	32,8000	33,5000	32,5000	2 420	79 392	12:10
ARCTIC (ATC)	22,0000	0,00%	22,0000	22,1800	21,6400	10 779	236 140	12:44
ARTIFEX (ART)	23,5000	-3,69%	24,2000	24,4000	23,1000	62 614	1 484 560	12:49
ASBIS (ASB)	24,5800	-1,13%	24,8000	24,8400	24,5200	78 562	1 933 833	12:50
ASMGROUP (ASM)	#0,2260	-5,83%	-	-	-	-	-	09:00
ASSECOBS (ABS)	58,8000	-3,29%	58,8000	59,8000	58,4000	2 925	172 067	12:49
ASSECOPOL (ACP)	82,5000	-0,78%	83,6500	83,8000	82,3500	15 813	1 310 852	12:49
ASSECOSEE (ASE)	50,0000	1,01%	50,0000	50,0000	49,5000	832	41 551	12:48
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)	3,9800	-0,25%	3,9900	4,0200	3,9800	1 931	7 719	12:50
ATREM (ATR)	12,9000	0,78%	12,8000	12,9000	12,5000	2 666	33 904	11:34
AUTOPARTN (APR)	25,2000	-1,56%	25,6000	26,0000	25,0000	100 755	2 564 986	12:50
BAHOLDING (BAH)	#0,0100	-90,46%	-	-	-	-	-	11:30
BBIDEV (BBD)	(4,4200)	-	-	-	-	-	-	09:00
BEDZIN (BDZ)	34,0000	-3,68%	35,5000	35,7000	34,0000	4 186	145 729	12:50
BENEFIT (BFT)	2 830,0000	0,00%	2 810,0000	2 870,0000	2 795,0000	294	831 925	12:38
BEST (BST)	(19,8000)	-	-	-	-	-	-	09:00
BETACOM (BCM)	6,1000	0,00%	6,1000	6,1000	6,1000	60	366	12:36
BIGCHEESE (BCS)	21,1500	-1,17%	21,4500	21,6000	21,1500	773	16 403	12:42
BIOCELTIX (BCX)	63,6000	1,60%	62,6000	63,6000	62,0000	1 326	83 339	12:34
BIOMAXIMA (BMX)	13,4000	1,52%	13,3500	13,4500	13,2000	971	12 998	11:50
BIOMEDLUB (BML)	4,8950	1,77%	4,8100	4,9100	4,8100	64 727	315 683	12:50
BIOPLANET (BIP)	19,2000	0,00%	19,2000	19,2000	19,2000	1	19	12:18
BIOTON (BIO)	3,5300	-0,42%	3,5450	3,5600	3,5100	13 315	47 138	12:46
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	2 010	201 989	12:39
BOGDANKA (LWB)	31,2200	2,03%	30,6000	31,5800	30,6000	38 443	1 192 506	12:50
BOOMBIT (BBT)	11,0500	0,91%	11,0500	11,1000	10,9000	693	7 606	11:58
BORYSZEW (BRS)	6,2100	-0,64%	6,2500	6,2700	6,1800	20 000	124 371	12:37
BOS	15,0000	-2,60%	15,1000	15,6500	14,9000	19 516	294 806	12:46
BOWIM (BOW)	6,8500	1,48%	6,7500	6,8500	6,7500	3 122	21 277	12:23
BRAND24 (B24)	44,3000	-0,23%	44,6000	44,6000	44,3000	3 610	160 073	12:49
BRASTER (BRA)	#0,0100	-98,28%	-	-	-	-	-	11:30
BUDIMEX (BDX)	750,0000	-0,40%	755,0000	760,0000	742,5000	4 796	3 591 882	12:44
BUMECH (BMC)	11,8800	1,37%	11,7200	11,9400	11,7000	5 671	66 966	12:50
CAPITAL (CPA)	(0,7300)	-	-	-	-	-	-	11:30
CAPITEA (CAP)	0,5480	0,00%	0,5480	0,5540	0,5440	124 580	68 324	12:49
CAPTORTX (CTX)	79,8000	2,31%	78,0000	79,8000	78,0000	3	236	12:27
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	123,0000	20,94%	110,0000	125,8000	110,0000	1 747 528	206 559 072	12:50
Reklama
CCENERGY (CCE)	(0,4120)	-	-	-	-	-	-	11:30	Reklama
CDPROJEKT (CDR)	131,8500	0,27%	133,0000	133,2500	130,5500	128 736	16 964 371	12:50
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	159,0000	0,63%	158,0000	159,6000	157,3000	1 696	268 098	12:25
CFI	0,2280	0,44%	0,2280	0,2280	0,2270	1 617	367	12:34
CIGAMES (CIG)	1,7470	-1,63%	1,7760	1,7990	1,7200	804 563	1 411 599	12:45
CITYSERV (CTS)	(5,1000)	-	-	-	-	-	-	09:00
CLNPHARMA (CLN)	16,1000	-0,12%	16,1200	16,1600	16,0000	43 293	696 739	12:50
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)	8,8150	0,17%	8,8000	8,8200	8,6150	151 136	1 328 969	12:50
COLUMBUS (CLC)	4,9000	1,03%	4,9250	4,9400	4,8000	20 197	97 724	12:43
COMARCH (CMR)	249,5000	-0,99%	252,0000	255,5000	249,0000	866	217 603	12:44
COMP (CMP)	79,4000	-1,98%	81,8000	81,8000	79,4000	9 900	795 889	12:31
COMPERIA (CPL)	(6,9500)	-	-	-	-	-	-	09:00
COMPREMUM (CPR)	2,2700	7,08%	2,1300	2,2700	2,1200	64 842	143 529	12:47
CORMAY (CRM)	0,6040	-3,21%	0,6160	0,6240	0,6000	28 613	17 380	12:48
CREEPYJAR (CRJ)	571,0000	0,18%	569,0000	572,0000	560,0000	921	520 097	12:50
CREOTECH (CRI)	182,0000	-1,62%	184,0000	185,0000	180,5000	292	53 372	12:50
CYBERFLKS (CBF)	117,5000	6,82%	112,0000	121,0000	110,5000	11 536	1 349 507	12:43
CYFRPLSAT (CPS)	11,9200	3,92%	11,5000	12,0000	11,4850	2 523 008	29 789 171	12:50
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)	60,5000	-2,58%	62,0000	63,0000	60,2000	5 807	353 753	12:50
DBENERGY (DBE)	16,2000	-2,99%	16,1500	16,2000	15,6000	1 401	22 346	12:17
DEBICA (DBC)	78,4000	0,77%	78,0000	78,4000	77,4000	1 083	84 469	12:37
DECORA (DCR)	59,4000	-2,62%	59,0000	60,4000	58,2000	8 336	491 985	12:50
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)	6,6700	-1,48%	6,7000	6,8200	6,6700	77 994	523 061	12:50
DGA	18,3000	0,00%	18,4000	18,4000	17,6000	1 197	21 392	12:48
DIGITANET (DIG)	53,2000	-1,12%	52,6000	53,8000	52,6000	739	39 534	12:40
DIGITREE (DTR)	(9,2000)	-	-	-	-	-	-	09:00
DINOPL (DNP)	394,0000	-0,51%	390,0000	395,0000	378,4000	230 032	89 186 430	12:50
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	886	159 285	12:50
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)	4,9000	0,00%	4,9200	4,9300	4,9000	4 644	22 819	12:42
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)	25,6500	-0,39%	25,7500	26,2000	25,3500	19 004	490 360	12:50
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)	10,6900	1,62%	10,5200	10,8700	10,4600	1 021 909	10 910 572	12:50
ENELMED (ENE)	18,5000	2,78%	18,5000	18,5000	18,5000	3	56	09:00
ENERGA (ENG)	10,0600	1,21%	9,9400	10,3000	9,8000	52 465	525 592	12:43
ENERGOINS (ENI)	2,6900	1,51%	2,6350	2,6900	2,6250	6 987	18 516	12:42
ENTER (ENT)	68,3000	4,12%	65,6000	68,4000	65,0000	17 476	1 161 546	12:34
ERBUD (ERB)	44,4000	1,14%	44,1000	44,9000	44,0000	6 708	298 661	12:42
ERG	(55,0000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	36,5000	-0,54%	36,8000	38,4000	36,5000	9 760	364 549	12:50
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	1,0700	-0,93%	1,0900	1,0900	1,0600	210	224	12:45
EUROCASH (EUR)	14,1900	1,28%	13,9400	14,2100	13,8800	131 405	1 853 096	12:50
EUROHOLD (EHG)	(2,2200)	-	-	-	-	-	-	09:00
EUROTEL (ETL)	47,3000	0,21%	47,5000	47,5000	46,8000	1 950	91 904	12:45
FABRITY (FAB)	36,9000	1,37%	36,4000	37,0000	36,4000	694	25 522	12:49
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)	22,8000	-0,87%	23,0000	23,0000	22,7000	2 171	49 559	12:39
GAMEOPS (GOP)	23,1000	0,43%	23,2000	23,2000	22,5000	1 088	24 768	12:38
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	11 292	145 151	12:38
GETIN (GTN)	0,4190	1,09%	0,4145	0,4230	0,4100	309 829	128 780	12:39
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	1 349	57 252	12:42
GPW	46,2500	-0,11%	46,3000	46,5000	45,8000	24 978	1 152 044	12:46
GREENX (GRX)	2,3460	2,00%	2,2980	2,3460	2,2900	71 743	165 858	12:41
GRENEVIA (GEA)	2,7600	6,98%	2,6300	2,7800	2,6150	288 297	782 212	12:47
GRODNO (GRN)	11,0000	-0,36%	11,0400	11,0600	11,0000	1 727	19 028	12:30
GRUPAAZOTY (ATT)	23,0400	2,49%	22,4000	23,3600	22,3200	245 632	5 578 970	12:49
GRUPRACUJ (GPP)	63,9000	0,00%	64,1000	64,1000	63,0000	42 346	2 668 467	12:40
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	47 253	5 111 127	12:50
HARPER (HRP)	5,8500	-1,68%	5,9500	5,9500	5,8500	979	5 751	11:53
HELIO (HEL)	24,8000	-3,13%	25,6000	25,8000	24,4000	1 574	38 817	12:49
HERKULES (HRS)	0,7800	-1,76%	0,7920	0,7920	0,7800	6 794	5 364	12:33
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)	23,9500	-0,83%	24,2500	24,2500	23,8000	6 338	151 804	12:30
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)	100,0000	0,20%	102,5000	102,5000	97,2000	83	8 294	12:29
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	1 458	33 185	12:44
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)	3,1100	-1,58%	3,1700	3,1700	3,1100	4 219	13 205	12:32
IMPERIO (IMP)	(1,0800)	-	-	-	-	-	-	07:45
IMS	4,3900	-0,23%	4,3900	4,3900	4,3300	4 874	21 249	12:36
INC	2,4100	-4,37%	2,5700	2,5700	2,3200	17 498	43 364	12:30
INDYGO (IDG)	#0,1980	-20,80%	-	-	-	-	-	12:02
INGBSK (ING)	300,0000	-0,99%	301,5000	306,5000	299,5000	4 388	1 325 802	12:48
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)	543,0000	-1,09%	550,0000	550,0000	541,0000	237	128 561	12:30
INTERSPPL (IPO)	0,9500	25,33%	0,7880	0,9520	0,7560	262 683	220 232	12:50
INTROL (INL)	10,7000	0,94%	10,5000	10,7000	10,4500	1 371	14 583	12:50
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)	2,6700	1,14%	2,6400	2,6700	2,6400	10 728	28 521	12:50
JRHOLDING (JRH)	6,9200	-1,42%	6,7800	6,9200	6,7600	3 281	22 217	12:18
JSW	32,3300	0,97%	32,0500	32,4800	31,8500	306 707	9 858 478	12:50
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)	887,0000	-0,06%	886,5000	893,0000	885,5000	6 089	5 413 572	12:50
KGHM (KGH)	153,2500	2,71%	150,5000	154,4000	150,5000	510 980	78 069 600	12:50
KGL	15,8000	0,00%	15,8000	15,8000	15,8000	4	63	09:00
KINOPOL (KPL)	14,5000	-0,34%	14,5000	14,5000	14,3500	918	13 226	12:47
KOGENERA (KGN)	50,3000	-4,01%	52,5000	52,5000	50,1000	3 953	201 227	12:49
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)	536,0000	-0,74%	538,0000	544,0000	536,0000	235	127 308	12:42
KRUK (KRU)	479,4000	1,22%	475,0000	487,4000	474,8000	18 021	8 690 210	12:50
KRVITAMIN (KVT)	11,9000	0,42%	11,8500	11,9500	11,5500	864	10 003	12:36
KSGAGRO (KSG)	(1,5400)	-	-	-	-	-	-	09:00
LABOPRINT (LAB)	19,5000	0,00%	19,3000	19,5000	19,3000	386	7 527	12:29
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	12:38
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	30 957	204 304	12:35
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	17 290,0000	0,58%	17 260,0000	17 390,0000	17 050,0000	1 795	30 922 310	12:50
LSISOFT (LSI)	14,9000	2,05%	14,9000	14,9000	14,9000	671	9 998	09:27
LUBAWA (LBW)	3,8640	0,63%	3,8400	3,8760	3,8400	61 873	238 734	12:27
MABION (MAB)	16,5600	0,49%	16,4800	16,5600	16,2000	12 533	204 797	12:48
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	582	53 795	12:44
MANYDEV (MAN)	1,1700	2,63%	1,0400	1,1800	1,0400	25 708	27 468	10:31
MARVIPOL (MVP)	7,9600	-1,73%	8,0600	8,1200	7,7600	42 995	343 253	12:49
MAXCOM (MXC)	10,6000	1,44%	10,4000	10,6000	10,4000	16	169	09:02
MBANK (MBK)	661,8000	-4,83%	690,0000	695,0000	660,6000	15 746	10 630 588	12:50
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)	26,0000	2,77%	25,0400	26,0800	24,5000	15 142	379 287	12:46
MEDINICE (ICE)	7,7400	3,48%	7,5000	8,2500	7,4900	24 314	190 714	12:34
MEGARON (MEG)	(6,4000)	-	-	-	-	-	-	11:30
MENNICA (MNC)	20,9000	1,95%	20,8000	21,1000	20,5000	2 557	53 562	12:50
MERCATOR (MRC)	42,5000	0,24%	42,7000	42,8500	42,3000	2 615	111 192	12:42
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)	8,7900	-6,39%	9,4200	9,5300	8,7500	1 477 430	13 538 622	12:50
MIRACULUM (MIR)	1,1750	0,00%	1,1750	1,1750	1,1700	2 038	2 394	12:46
MIRBUD (MRB)	10,3600	1,77%	10,4000	10,4400	10,2400	100 024	1 036 463	12:46
MLPGROUP (MLG)	82,4000	-3,29%	85,0000	85,0000	82,4000	65	5 376	12:35
MLSYSTEM (MLS)	49,1500	0,31%	49,0000	49,8000	49,0000	3 744	185 017	12:45
MOBRUK (MBR)	328,5000	-0,30%	329,5000	330,0000	327,5000	759	249 870	12:37
MOJ	(1,8000)	-	-	-	-	-	-	09:00
MOL	34,0000	1,19%	33,7000	34,0000	33,4200	24 887	838 929	12:48
MOLECURE (MOC)	15,4600	1,58%	15,2200	15,4800	15,2200	6 700	103 335	12:44
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)	4,7100	0,00%	4,7050	4,7400	4,6500	41 092	192 290	12:40
MOVIEGAME (MOV)	33,7000	-0,88%	34,1000	34,4000	33,6500	4 338	146 958	12:50
MURAPOL (MUR)	41,8200	-0,43%	42,2600	42,6000	41,8200	6 832	288 869	12:40
MUZA (MZA)	14,8000	-1,99%	15,0000	15,0000	14,3500	1 364	20 024	12:36
MWTRADE (MWT)	5,7500	0,00%	5,7500	5,7500	5,7500	2	12	09:12
NANOGROUP (NNG)	1,0100	-2,42%	1,0200	1,0200	1,0000	25 826	26 186	12:49
NEUCA (NEU)	931,0000	0,98%	929,0000	936,0000	919,0000	98	91 179	12:38
NEWAG (NWG)	28,6000	-1,72%	29,2000	29,2000	28,2000	2 730	77 933	12:31
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	38 196	80 610	12:49
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)	10,3000	3,41%	10,0000	10,4000	10,0000	1 626	16 618	12:47
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	10 897	160 268	12:44
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)	5,5200	-1,78%	5,6000	5,6000	5,5200	400	2 224	12:45
ORANGEPL (OPL)	8,3080	0,83%	8,2480	8,3320	8,2420	364 557	3 028 031	12:50
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)	40,2000	-4,29%	42,0500	42,5000	40,1500	6 561	271 159	12:48
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)	4,2350	-1,17%	4,2600	4,2750	4,0900	25 081	105 069	12:33
PBG	#0,0200	-4,76%	-	-	-	-	-	12:49
PBSFINANSE (PBF)	(1,2000)	-	-	-	-	-	-	11:30
PCCEXOL (PCX)	2,8250	-0,70%	2,8450	2,8450	2,8100	2 739	7 713	12:28
Reklama
PCCROKITA (PCR)	103,0000	1,58%	101,4000	103,0000	101,0000	4 341	443 018	12:44	Reklama
PCFGROUP (PCF)	16,7000	2,33%	16,4800	16,9000	16,4200	664	10 961	12:46
PEKABEX (PBX)	26,8000	2,29%	26,8000	26,8000	26,4000	2 931	77 586	12:38
PEKAO (PEO)	167,2500	-2,51%	171,6500	172,3000	166,5000	319 968	54 017 723	12:50
PEPCO (PCO)	21,3200	7,79%	20,0000	21,4600	20,0000	3 088 982	64 589 086	12:50
PEPEES (PPS)	1,1000	-0,45%	1,1000	1,1000	1,1000	1 078	1 186	09:07
PGE	7,2660	6,41%	6,8500	7,4400	6,7520	4 927 195	34 955 171	12:50
PGFGROUP (PGV)	0,4650	1,31%	0,4590	0,4650	0,4590	5 672	2 608	12:43
PHARMENA (PHR)	6,5000	-1,81%	6,6200	6,6200	6,4200	8 467	55 547	12:41
PHN	11,5000	0,88%	11,8000	11,8000	11,4000	1 263	14 505	12:46
PHOTON (PEN)	7,4000	0,00%	7,4200	7,4600	7,3600	19 031	141 224	12:32
PKNORLEN (PKN)	68,7500	1,73%	67,8400	68,9200	67,8100	861 698	59 146 036	12:50
PKOBP (PKO)	58,4800	-3,53%	61,2000	61,2600	58,1400	1 276 121	75 453 841	12:50
PKPCARGO (PKP)	12,5400	2,12%	12,4000	12,6000	12,2800	50 693	630 267	12:50
PLAYWAY (PLW)	292,0000	-0,34%	292,0000	293,0000	288,0000	1 819	527 336	12:49
PLAZACNTR (PLZ)	3,1400	1,29%	3,1050	3,1500	3,0500	9 742	30 316	12:30
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	2 297	160 043	12:38
POLICE (PCE)	11,5000	1,32%	11,5000	11,5000	11,5000	117	1 346	12:28
POLIMEXMS (PXM)	3,6080	1,12%	3,5780	3,6200	3,4800	170 756	603 676	12:48
POLTREG (PTG)	48,0000	-2,04%	47,7000	49,0000	47,5000	360	17 203	12:50
POLWAX (PWX)	1,4500	-12,91%	1,6000	1,6000	1,4400	145 921	219 214	12:37
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)	1,8750	-1,32%	1,9350	1,9350	1,8700	10 676	20 228	12:28
PULAWY (ZAP)	60,0000	-1,32%	60,4000	61,2000	59,0000	673	40 464	12:48
PURE (PUR)	7,2900	0,83%	7,1400	7,4000	7,1200	7 107	51 192	12:45
PZU	52,7200	-2,30%	53,6400	53,9200	52,6600	308 956	16 408 604	12:50
QUANTUM (QNT)	(24,4000)	-	-	-	-	-	-	11:30
QUERCUS (QRS)	6,8600	0,88%	6,8200	6,9000	6,7400	45 246	309 087	12:50
RAEN (RAE)	0,7420	1,37%	0,7460	0,7460	0,7260	11 271	8 234	11:59
RAFAKO (RFK)	0,9400	0,00%	0,9570	0,9570	0,9400	49 083	46 302	12:47
RAFAMET (RAF)	15,3000	2,00%	15,3000	15,3000	15,3000	5	77	11:47
RAINBOW (RBW)	98,4000	3,69%	95,0000	101,2000	94,0000	53 072	5 210 644	12:50
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	125	1 753	12:45
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	19	2 451	12:46
RESBUD (RES)	0,5580	1,09%	0,5600	0,5600	0,5480	8 150	4 519	12:28
ROPCZYCE (RPC)	30,5000	0,00%	30,5000	30,5000	30,4000	130	3 957	11:05
RYVU (RVU)	50,0000	1,01%	49,5000	50,1000	49,5000	1 466	73 231	12:43
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	12:03
SANOK (SNK)	21,5500	-1,60%	21,2000	21,6500	21,2000	12 538	267 621	12:35
SANPL (SPL)	555,8000	-2,08%	567,6000	574,6000	554,2000	38 472	21 550 613	12:50
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	13 853	25 148	12:26
SCPFL (SCP)	164,2000	0,74%	164,4000	164,4000	163,0000	389	63 709	12:25
SECOGROUP (SWG)	33,2000	0,61%	33,2000	33,2000	33,2000	30	996	09:00
SEKO (SEK)	13,6500	1,87%	13,5000	13,6500	13,2000	3 007	40 593	12:50
SELENAFM (SEL)	34,4000	0,00%	34,1000	34,6000	34,1000	495	17 038	12:02
SELVITA (SLV)	69,0000	-1,29%	69,2000	69,5000	68,0000	2 382	163 668	12:28
SERINUS (SEN)	3,1400	2,95%	3,0200	3,1700	3,0200	14 151	44 040	12:11
SESCOM (SES)	57,0000	-3,72%	58,6000	58,6000	57,0000	153	8 846	12:27
SFINKS (SFS)	0,7090	-1,53%	0,7290	0,7290	0,7090	14 205	10 222	12:45
SHOPER (SHO)	40,0000	1,52%	39,3000	40,5000	39,2000	3 616	143 899	12:47
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)	3,3900	2,73%	3,2100	3,4600	3,2100	19 661	66 297	12:49
SKARBIEC (SKH)	21,5000	1,42%	21,3000	21,5000	21,3000	825	17 727	12:35
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	223	20 272	12:44
SOHODEV (SHD)	(0,4080)	-	-	-	-	-	-	11:30
SONEL (SON)	17,7000	5,04%	16,8000	18,4500	16,8000	12 273	215 473	12:39
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)	2,9350	1,21%	2,9250	2,9450	2,8850	33 345	97 728	12:48
STALPROD (STP)	220,5000	2,08%	216,0000	221,0000	216,0000	615	134 193	12:49
STALPROFI (STF)	9,2000	0,00%	9,2000	9,2800	9,2000	6 090	56 237	12:48
STAPORKOW (ZUK)	2,6600	10,83%	2,4800	2,6800	2,4800	18 988	49 380	12:34
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	672	42 954	12:46
SYNEKTIK (SNT)	130,6000	-3,26%	135,8000	137,0000	130,0000	21 571	2 856 337	12:49
TALEX (TLX)	17,2000	6,83%	16,7000	17,2000	16,7000	907	15 307	12:30
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)	3,5940	5,96%	3,4500	3,6600	3,3830	7 290 306	25 822 238	12:50
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	15 618	1 421 636	12:49
TIM	(50,5000)	-	-	-	-	-	-	07:45
TORPOL (TOR)	29,3000	0,69%	29,0500	29,4500	28,8000	20 577	599 128	12:50
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	7,7800	7,6000	37 954	291 803	12:50
TRAKCJA (TRK)	2,1800	1,40%	2,1500	2,2000	2,1100	151 351	325 578	12:49
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)	86,0000	-1,15%	86,8000	87,7000	85,7000	10 221	882 775	12:49
ULMA (ULM)	74,0000	0,68%	74,0000	74,0000	74,0000	9	666	12:30
ULTGAMES (ULG)	11,3000	0,44%	11,3000	11,3000	11,1000	1 927	21 737	12:48
UNFOLD (UNF)	(1,5600)	-	-	-	-	-	-	07:45
UNIBEP (UNI)	9,7000	0,62%	9,6400	9,7000	9,6200	6 703	64 744	12:28
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	1 788	236 885	12:50
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	765	88 615	12:33
VIGOPHOTN (VGO)	461,0000	-0,43%	453,0000	461,0000	453,0000	477	218 394	12:44
VINDEXUS (VIN)	9,3600	1,96%	9,2200	9,4000	9,2000	2 066	19 116	12:50
VISTAL (VTL)	#0,0200	-96,66%	-	-	-	-	-	11:30
VIVID (VVD)	0,5680	-0,35%	0,5680	0,5700	0,5560	22 488	12 541	12:46
VOTUM (VOT)	43,8000	-0,79%	44,1500	44,2000	43,6000	7 814	343 728	12:45
VOXEL (VOX)	94,2000	1,29%	93,0000	94,2000	93,0000	6 152	576 834	12:41
VRG	3,3300	-0,60%	3,3700	3,3700	3,3200	7 930	26 401	12:26
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)	662,0000	-0,90%	668,0000	668,0000	656,0000	118	78 460	12:33
WIELTON (WLT)	7,9000	0,13%	7,9000	7,9000	7,8500	23 891	188 552	12:46
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)	117,0000	1,74%	115,2000	117,0000	115,2000	394	45 801	12:42
WITTCHEN (WTN)	33,7500	1,35%	33,4000	33,7500	33,3000	23 916	801 717	12:50
WOJAS (WOJ)	(8,1800)	-	-	-	-	-	-	07:45
XPLUS (XPL)	1,4650	1,38%	1,4450	1,4650	1,4450	3 078	4 492	12:44
XTPL (XTP)	132,0000	-1,79%	135,0000	135,6000	130,4000	1 575	207 971	12:25
XTRADEBDM (XTB)	65,9200	-2,37%	67,5400	67,6400	65,7400	149 311	9 949 232	12:50
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)	20,2000	1,10%	20,1000	20,4000	19,8200	12 008	241 862	12:43
ZREMB (ZRE)	3,9400	1,03%	3,9400	4,0600	3,8700	34 778	138 359	12:04
ZUE	9,9000	1,43%	9,9600	9,9600	9,8400	4 881	48 488	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.