Notowania GPW
Notowania Giełdy Papierów Wartościowych to zestawienia cen akcji spółek, które zostały dopuszczone do obrotu na rynku regulowanym lub alternatywnym. W notowaniach GPW zwykle przedstawia się co najmniej trzy wartości: kurs kupna, kurs sprzedaży oraz kurs zawarcia transakcji.

Notowania Indeksów GPW

Nazwa	Wartość	Zm. %	Otw.	Max	Min	Odnies.	Obrót	Czas
WIG	87 320,63	-0,12%	87 715,72	87 863,07	87 136,26	87 427,54	1 066 639 825	12:58
WIG20	2 552,79	-0,50%	2 574,83	2 577,09	2 546,48	2 565,64	741 377 986	13:13
WIG30	3 192,46	-0,14%	3 208,55	3 218,27	3 185,80	3 196,95	1 035 578 354	13:13
mWIG40	6 521,99	0,87%	6 472,41	6 549,85	6 472,41	6 465,73	331 499 150	12:58
sWIG80	24 428,34	-0,05%	24 460,23	24 462,27	24 395,12	24 441,77	18 976 525	12:58
WIG-BANKI	13 289,65	-2,90%	13 750,58	13 750,58	13 240,55	13 687,22	205 894 047	12:58
WIG-BUDOW	8 841,38	-0,01%	8 876,59	8 913,99	8 764,34	8 842,11	8 453 907	12:58
WIG-CHEMIA	9 996,12	2,24%	9 791,45	10 041,08	9 725,89	9 777,15	6 279 952	12:58
WIG-ENERG	2 585,27	4,12%	2 507,01	2 624,63	2 470,89	2 483,02	74 106 554	12:58
WIG-INFO	5 031,99	-0,76%	5 064,41	5 078,85	5 024,99	5 070,72	5 424 162	12:58
WIG-MEDIA	8 255,92	0,32%	8 212,99	8 287,47	8 209,64	8 229,90	2 936 402	12:58
WIG-NRCHOM	4 405,64	-1,04%	4 468,65	4 468,65	4 404,56	4 452,09	1 865 952	12:58
WIG-PALIWA	7 043,23	1,83%	6 949,92	7 050,20	6 949,92	6 916,66	60 859 065	12:58
WIG-Poland	91 101,23	-0,22%	91 101,23	91 101,23	91 101,23	91 302,65	999 700 920	11:15
WIG-SPOZYW	2 185,32	-0,60%	2 199,18	2 202,42	2 164,97	2 198,43	430 221	12:58
WIG20lev	513,32	-0,94%	521,84	522,76	510,39	518,21	706 619 107	12:58
WIG20short	3 065,22	0,50%	3 040,14	3 073,85	3 037,46	3 050,11	706 619 107	12:58
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	347 344 127	11:15
mWIG40dvp	70,06	0,00%	70,06	70,06	70,06	70,06	332 046 320	11:00
mWIG40TR	9 595,62	0,87%	9 522,68	9 636,61	9 522,68	9 512,85	331 499 150	12:58
mWIG40TRlv	12 864,03	1,73%	12 670,10	12 973,01	12 670,10	12 645,78	331 499 150	12:58
mWIG40TRsh	2 760,71	-0,84%	2 782,06	2 782,06	2 748,71	2 784,13	331 499 150	12:58
sWIG80dvp	140,88	0,00%	140,88	140,88	140,88	140,88	19 034 132	11:00
sWIG80TR	35 844,43	-0,05%	35 891,22	35 894,22	35 795,68	35 864,13	18 976 525	12:58
WIG140	1 692,44	-0,09%	1 699,59	1 702,84	1 688,77	1 694,00	1 057 094 782	12:58
WIG20dvp	48,06	0,00%	48,06	48,06	48,06	48,06	708 160 213	11:00
WIG20TR	5 187,40	-0,46%	5 229,84	5 234,81	5 172,65	5 211,58	706 619 107	12:58
WIG20TRlev	4 186,63	-0,94%	4 255,46	4 263,52	4 162,70	4 226,44	706 619 107	12:58
WIG20TRsht	3 077,19	0,49%	3 052,25	3 085,85	3 049,33	3 062,10	706 619 107	12:58
WIG30TR	6 374,57	-0,12%	6 405,37	6 424,78	6 359,95	6 382,21	993 822 940	12:58
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	1 782,24	-0,22%	1 792,22	1 793,31	1 781,53	1 786,22	92 982 728	12:58
WIG-ESG	14 526,54	-0,21%	14 604,83	14 641,79	14 491,21	14 557,10	1 029 195 381	12:58
WIG.GAMES	16 367,56	-0,11%	16 421,34	16 448,11	16 273,08	16 386,29	19 858 695	12:58
WIG-GORNIC	5 108,34	2,71%	5 049,76	5 123,21	5 027,01	4 973,55	89 870 191	12:58
WIG-GRY	13 828,93	0,15%	13 889,66	13 897,16	13 735,45	13 808,46	22 875 179	12:58
WIG-LEKI	2 881,75	0,04%	2 874,61	2 894,62	2 867,74	2 880,46	1 486 120	12:58
WIG-MOTO	8 537,01	-1,18%	8 633,89	8 666,84	8 504,05	8 638,82	2 998 571	12:58
WIG.MS-BAS	12 941,65	3,64%	12 654,78	13 063,59	12 603,56	12 486,83	160 875 926	12:58
WIG.MS-FIN	16 765,87	-2,70%	17 301,67	17 301,67	16 693,96	17 231,70	190 025 744	12:58
WIG-ODZIEZ	10 705,16	3,89%	10 358,01	10 716,31	10 358,01	10 304,07	247 995 413	12:58
WIGtech	12 312,19	0,25%	12 300,09	12 329,33	12 269,98	12 281,29	66 940 490	12:58
WIGtechTR	13 681,94	0,25%	13 668,50	13 700,99	13 635,04	13 647,61	66 940 490	12:58
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)	583,0000	0,00%	580,0000	585,0000	576,0000	469	271 919	12:55
3RGAMES (3RG)	0,2760	-0,72%	0,2730	0,2760	0,2690	98 792	26 876	12:45
ABPL (ABE)	95,8000	1,48%	94,8000	95,8000	93,2000	14 306	1 358 611	12:58
ACAUTOGAZ (ACG)	33,0000	0,30%	32,9000	33,0000	32,8000	1 105	36 407	12:42
ACTION (ACT)	19,8800	0,00%	19,9000	19,9600	19,2000	5 639	110 896	12:58
ADIUVO (ADV)	#0,8980	-4,47%	-	-	-	-	-	12:56
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)	16,7000	-3,47%	17,0400	17,0400	15,6600	12 163	201 863	12:57
AIRWAY (AWM)	0,2615	0,00%	0,2610	0,2615	0,2560	52 495	13 602	11:17
ALIOR (ALR)	96,0000	-2,91%	98,2600	98,6800	95,6000	127 459	12 395 794	12:57
ALLEGRO (ALE)	37,9850	2,34%	37,3050	38,0700	37,3050	1 654 344	62 371 425	12:57
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)	29,5000	0,17%	29,5500	29,6000	28,2000	4 070	118 393	12:58
AMICA (AMC)	72,0000	0,14%	71,9000	72,4000	71,4000	1 187	85 379	12:51
AMPLI (APL)	(1,0300)	-	-	-	-	-	-	11:30
AMREST (EAT)	26,8000	-2,90%	27,0000	27,4500	24,5000	379 338	10 048 274	12:57
ANSWEAR (ANR)	25,2000	5,88%	23,8500	25,3000	23,7500	16 441	403 395	12:56
APATOR (APT)	15,0200	-0,40%	15,0800	15,1000	15,0000	1 371	20 638	12:57
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)	22,0600	0,27%	22,0000	22,1800	21,6400	11 659	255 613	12:56
ARTIFEX (ART)	23,5000	-3,69%	24,2000	24,4000	23,1000	62 748	1 487 707	12:58
ASBIS (ASB)	24,6400	-0,88%	24,8000	24,8400	24,5200	80 050	1 970 415	12:58
ASMGROUP (ASM)	#0,2260	-5,83%	-	-	-	-	-	09:00
ASSECOBS (ABS)	58,8000	-3,29%	58,8000	59,8000	58,4000	2 955	173 831	12:52
ASSECOPOL (ACP)	82,5500	-0,72%	83,6500	83,8000	82,3500	15 862	1 314 897	12:58
ASSECOSEE (ASE)	50,0000	1,01%	50,0000	50,0000	49,5000	840	41 951	12:51
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)	3,9900	0,00%	3,9900	4,0200	3,9800	1 935	7 734	12:51
ATREM (ATR)	12,9000	0,78%	12,8000	12,9000	12,5000	2 666	33 904	11:34
AUTOPARTN (APR)	25,2500	-1,37%	25,6000	26,0000	25,0000	100 786	2 565 769	12:56
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	4 192	145 933	12:55
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)	63,7000	1,76%	62,6000	63,7000	62,0000	1 377	86 587	12:58
BIOMAXIMA (BMX)	13,4000	1,52%	13,3500	13,4500	13,2000	971	12 998	11:50
BIOMEDLUB (BML)	4,8850	1,56%	4,8100	4,9100	4,8100	73 946	360 748	12:58
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)	31,3000	2,29%	30,6000	31,5800	30,6000	38 738	1 201 716	12:58
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	20 448	127 162	12:58
BOS	14,8500	-3,57%	15,1000	15,6500	14,8500	21 093	318 284	12:55
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	3 611	160 117	12:53
BRASTER (BRA)	#0,0100	-98,28%	-	-	-	-	-	11:30
BUDIMEX (BDX)	753,0000	0,00%	755,0000	760,0000	742,5000	5 191	3 887 938	12:58
BUMECH (BMC)	11,8800	1,37%	11,7200	11,9400	11,7000	5 771	68 154	12:57
CAPITAL (CPA)	(0,7300)	-	-	-	-	-	-	11:30
CAPITEA (CAP)	0,5500	0,36%	0,5480	0,5540	0,5440	152 880	83 889	12:53
CAPTORTX (CTX)	78,0000	0,00%	78,0000	79,8000	78,0000	42	3 280	12:56
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	20	297	12:56
CCC	123,8000	21,73%	110,0000	125,8000	110,0000	1 817 211	215 189 228	12:58
Reklama
CCENERGY (CCE)	(0,4120)	-	-	-	-	-	-	11:30	Reklama
CDPROJEKT (CDR)	131,9500	0,34%	133,0000	133,2500	130,5500	131 328	17 306 151	12:58
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)	1,7460	-1,69%	1,7760	1,7990	1,7200	807 599	1 416 888	12:58
CITYSERV (CTS)	(5,1000)	-	-	-	-	-	-	09:00
CLNPHARMA (CLN)	16,1000	-0,12%	16,1200	16,1600	16,0000	43 333	697 383	12:58
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)	8,8450	0,51%	8,8000	8,8800	8,6150	154 703	1 360 526	12:58
COLUMBUS (CLC)	4,8900	0,82%	4,9250	4,9400	4,8000	20 447	98 947	12:55
COMARCH (CMR)	249,5000	-0,99%	252,0000	255,5000	249,0000	866	217 603	12:44
COMP (CMP)	80,0000	-1,23%	81,8000	81,8000	79,4000	10 100	811 889	12:53
COMPERIA (CPL)	(6,9500)	-	-	-	-	-	-	09:00
COMPREMUM (CPR)	2,2200	4,72%	2,1300	2,2700	2,1200	68 030	150 606	12:53
CORMAY (CRM)	0,6040	-3,21%	0,6160	0,6240	0,6000	30 518	18 530	12:52
CREEPYJAR (CRJ)	572,0000	0,35%	569,0000	572,0000	560,0000	938	529 812	12:51
CREOTECH (CRI)	182,0000	-1,62%	184,0000	185,0000	180,5000	292	53 372	12:50
CYBERFLKS (CBF)	116,0000	5,45%	112,0000	121,0000	110,5000	11 696	1 368 067	12:54
CYFRPLSAT (CPS)	11,9450	4,14%	11,5000	12,0000	11,4850	2 540 419	29 996 660	12:58
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	5 836	355 508	12:54
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	1 122	87 527	12:53
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	2 201	21 433	12:56
DEVELIA (DVL)	6,6700	-1,48%	6,7000	6,8200	6,6700	78 501	526 447	12:56
DGA	18,3000	0,00%	18,4000	18,4000	17,6000	1 469	26 369	12:51
DIGITANET (DIG)	53,8000	0,00%	52,6000	53,8000	52,6000	836	44 753	12:55
DIGITREE (DTR)	(9,2000)	-	-	-	-	-	-	09:00
DINOPL (DNP)	393,7000	-0,58%	390,0000	395,0000	378,4000	241 887	93 853 887	12:58
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	933	167 745	12:58
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	399	3 377	12:53
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	19 083	492 387	12:54
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)	10,6800	1,52%	10,5200	10,8700	10,4600	1 026 315	10 957 544	12:57
ENELMED (ENE)	18,5000	2,78%	18,5000	18,5000	18,5000	3	56	09:00
ENERGA (ENG)	10,1600	2,21%	9,9400	10,3000	9,8000	54 466	545 839	12:57
ENERGOINS (ENI)	2,6900	1,51%	2,6350	2,6900	2,6250	6 987	18 516	12:42
ENTER (ENT)	68,2000	3,96%	65,6000	68,4000	65,0000	17 941	1 193 291	12:57
ERBUD (ERB)	43,9000	0,00%	44,1000	44,9000	43,9000	7 013	312 072	12:57
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	132 089	1 862 797	12:58
EUROHOLD (EHG)	(2,2200)	-	-	-	-	-	-	09:00
EUROTEL (ETL)	47,2000	0,00%	47,5000	47,5000	46,8000	1 994	93 985	12:55
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	103,5000	-3,72%	106,5000	106,5000	103,5000	27	2 833	12:58
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	2 671	60 959	12:52
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)	41,5000	-3,94%	44,0000	44,9000	41,4000	1 374	58 290	12:53
GPW	46,2500	-0,11%	46,3000	46,5000	45,8000	25 532	1 177 667	12:57
GREENX (GRX)	2,3460	2,00%	2,2980	2,3460	2,2900	77 683	179 783	12:58
GRENEVIA (GEA)	2,7600	6,98%	2,6300	2,7800	2,6150	288 297	782 212	12:47
GRODNO (GRN)	11,0600	0,18%	11,0400	11,0600	11,0000	1 827	20 132	12:54
GRUPAAZOTY (ATT)	23,1600	3,02%	22,4000	23,3600	22,3200	250 005	5 680 110	12:58
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)	107,0000	-1,11%	109,8000	110,2000	107,0000	49 860	5 390 717	12:58
HARPER (HRP)	5,8500	-1,68%	5,9500	5,9500	5,8500	979	5 751	11:53
HELIO (HEL)	25,0000	-2,34%	25,6000	25,8000	24,4000	1 600	39 467	12:53
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)	101,0000	1,20%	102,5000	102,5000	97,2000	85	8 496	12:58
IDMPL (IDM)	0,5900	6,31%	0,5900	0,5900	0,5900	10	6	09:03
IFCAPITAL (IFC)	(5,3000)	-	-	-	-	-	-	09:00
IFIRMA (IFI)	22,7000	1,79%	22,4000	22,9000	22,4000	1 497	34 075	12:56
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)	3,1400	-0,63%	3,1700	3,1700	3,1100	4 719	14 775	12:52
IMPERIO (IMP)	(1,0800)	-	-	-	-	-	-	07:45
IMS	4,3900	-0,23%	4,3900	4,3900	4,3300	4 874	21 249	12:36
INC	2,4300	-3,57%	2,5700	2,5700	2,3200	17 503	43 376	12:56
INDYGO (IDG)	#0,1980	-20,80%	-	-	-	-	-	12:02
INGBSK (ING)	302,0000	-0,33%	301,5000	306,5000	299,5000	4 504	1 360 834	12:53
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)	0,9520	25,59%	0,7880	0,9520	0,7560	270 387	227 504	12:58
INTROL (INL)	10,7000	0,94%	10,5000	10,7000	10,4500	2 774	29 595	12:55
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)	2,6800	1,52%	2,6400	2,6800	2,6400	10 765	28 621	12:54
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	311 409	10 010 373	12:58
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)	10,2000	-0,39%	10,2000	10,2800	10,1000	19 428	198 097	12:57
KETY (KTY)	887,5000	0,00%	886,5000	893,0000	885,5000	6 762	6 010 897	12:57
KGHM (KGH)	153,4000	2,82%	150,5000	154,4000	150,5000	514 256	78 571 866	12:58
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)	50,7000	-3,24%	52,5000	52,5000	50,1000	4 031	205 172	12:55
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)	480,0000	1,35%	475,0000	487,4000	474,8000	18 604	8 969 482	12:58
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)	3,7400	1,08%	3,7600	3,7600	3,6900	2 838	10 541	12:58
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	33 898	7 826	12:53	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	17 230,0000	0,23%	17 260,0000	17 390,0000	17 050,0000	1 823	31 404 480	12:57
LSISOFT (LSI)	14,9000	2,05%	14,9000	14,9000	14,9000	671	9 998	09:27
LUBAWA (LBW)	3,8760	0,94%	3,8400	3,8760	3,8400	61 877	238 750	12:51
MABION (MAB)	16,5600	0,49%	16,4800	16,5600	16,2000	12 930	211 371	12:58
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	43 264	345 394	12:52
MAXCOM (MXC)	10,6000	1,44%	10,4000	10,6000	10,4000	16	169	09:02
MBANK (MBK)	661,2000	-4,92%	690,0000	695,0000	660,0000	16 770	11 306 682	12:58
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	924	25 047	12:55
MDIENERGIA (MDI)	1,6050	1,26%	1,6150	1,6150	1,6050	1 696	2 722	11:26
MEDICALG (MDG)	25,8000	1,98%	25,0400	26,0800	24,5000	15 226	381 455	12:55
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)	42,6000	0,47%	42,7000	42,8500	42,3000	2 673	113 662	12:58
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	159	736	12:58
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)	8,7850	-6,44%	9,4200	9,5300	8,7400	1 532 202	14 018 740	12:58
MIRACULUM (MIR)	1,1800	0,43%	1,1750	1,1800	1,1700	4 038	4 754	12:56
MIRBUD (MRB)	10,3800	1,96%	10,4000	10,4400	10,2400	101 885	1 055 730	12:57
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)	329,5000	0,00%	329,5000	330,0000	327,5000	766	252 170	12:58
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)	34,0000	0,00%	34,1000	34,4000	33,6500	4 553	154 268	12:57
MURAPOL (MUR)	42,0000	0,00%	42,2600	42,6000	41,8200	7 043	297 731	12:58
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	2 785	79 506	12:53
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	38 643	81 558	12:52
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	1 630	16 659	12:51
OEX	55,2000	0,36%	55,2000	55,2000	55,2000	11	607	11:01
ONDE (OND)	14,7800	1,23%	14,8000	14,8600	14,4800	10 930	160 756	12:53
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	1 438	87 214	12:57
OPTEAM (OPM)	5,6000	-0,36%	5,6000	5,6000	5,5200	730	4 072	12:58
ORANGEPL (OPL)	8,3240	1,02%	8,2480	8,3320	8,2420	377 465	3 135 285	12:58
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)	40,5000	-3,57%	42,0500	42,5000	40,1500	6 701	276 804	12:58
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)	26,6000	1,53%	26,8000	26,8000	26,4000	2 932	77 613	12:53
PEKAO (PEO)	167,4500	-2,39%	171,6500	172,3000	166,5000	343 396	57 936 855	12:58
PEPCO (PCO)	21,3500	7,94%	20,0000	21,4600	20,0000	3 114 204	65 127 049	12:58
PEPEES (PPS)	1,1000	-0,45%	1,1000	1,1000	1,1000	1 078	1 186	09:07
PGE	7,2400	6,03%	6,8500	7,4400	6,7520	4 997 665	35 466 008	12:58
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	8 477	55 612	12:58
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)	68,8200	1,83%	67,8400	68,9200	67,8100	871 343	59 809 316	12:58
PKOBP (PKO)	58,6800	-3,20%	61,2000	61,2600	58,1400	1 330 113	78 610 818	12:58
PKPCARGO (PKP)	12,5600	2,28%	12,4000	12,6000	12,2800	52 347	651 097	12:57
PLAYWAY (PLW)	292,0000	-0,34%	292,0000	293,0000	288,0000	1 830	530 539	12:57
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)	3,5800	0,34%	3,5780	3,6200	3,4800	194 376	687 681	12:53
POLTREG (PTG)	48,0000	-2,04%	47,7000	49,0000	47,5000	360	17 203	12:50
POLWAX (PWX)	1,4600	-12,31%	1,6000	1,6000	1,4400	146 333	219 814	12:58
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)	18,9000	-0,79%	19,0500	19,8000	18,8000	1 123	21 619	12:57
PROTEKTOR (PRT)	1,8700	-1,58%	1,9350	1,9350	1,8700	13 000	24 582	12:58
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	52,7600	-2,22%	53,6400	53,9200	52,6600	318 131	16 892 324	12:57
QUANTUM (QNT)	(24,4000)	-	-	-	-	-	-	11:30
QUERCUS (QRS)	6,8600	0,88%	6,8200	6,9000	6,7400	45 253	309 135	12:55
RAEN (RAE)	0,7420	1,37%	0,7460	0,7460	0,7260	11 271	8 234	11:59
RAFAKO (RFK)	0,9470	0,74%	0,9570	0,9570	0,9400	50 236	47 394	12:52
RAFAMET (RAF)	15,3000	2,00%	15,3000	15,3000	15,3000	5	77	11:47
RAINBOW (RBW)	99,0000	4,32%	95,0000	101,2000	94,0000	54 048	5 307 329	12:57
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	1 556	77 723	12:56
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	12:03
SANOK (SNK)	21,4500	-2,05%	21,2000	21,6500	21,2000	12 548	267 835	12:57
SANPL (SPL)	555,0000	-2,22%	567,6000	574,6000	554,0000	44 863	25 096 922	12:58
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	417	68 307	12:58
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	3 127	42 231	12:57
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	229	20 818	12:54
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	527	222 770	12:52
STALEXP (STX)	2,9350	1,21%	2,9250	2,9450	2,8850	33 355	97 757	12:57
STALPROD (STP)	224,5000	3,94%	216,0000	224,5000	216,0000	955	209 664	12:57
STALPROFI (STF)	9,1600	-0,43%	9,2000	9,2800	9,1600	6 154	56 824	12:58
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	22 021	2 915 154	12:58
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)	3,5900	5,84%	3,4500	3,6600	3,3830	7 352 923	26 047 576	12:58
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	15 670	1 426 363	12:58
TIM	(50,5000)	-	-	-	-	-	-	07:45
TORPOL (TOR)	29,3000	0,69%	29,0500	29,4500	28,8000	20 583	599 304	12:52
TOWERINV (TOW)	4,7800	3,91%	4,7800	4,7800	4,7800	650	3 107	09:55
TOYA (TOA)	7,7800	2,64%	7,6700	7,7800	7,6000	38 504	296 082	12:54
TRAKCJA (TRK)	2,1800	1,40%	2,1500	2,2000	2,1100	152 871	328 892	12:52
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	10 259	886 045	12:57
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	1 985	22 392	12:56
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)	132,8000	-0,90%	131,8000	133,2000	131,4000	1 867	247 287	12:55
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	767	88 848	12:56
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)	43,9500	-0,45%	44,1500	44,2000	43,6000	8 028	353 128	12:57
VOXEL (VOX)	94,2000	1,29%	93,0000	94,2000	93,0000	6 242	585 312	12:51
VRG	3,3300	-0,60%	3,3700	3,3700	3,3200	7 930	26 401	12:26
WARIMPEX (WXF)	4,0300	-1,71%	4,1100	4,1200	4,0100	2 420	9 810	12:54
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	119	79 122	12:58
WIELTON (WLT)	7,9000	0,13%	7,9000	7,9000	7,8500	24 036	189 698	12:51
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	753	87 497	12:53
WITTCHEN (WTN)	33,7000	1,20%	33,4000	33,7500	33,3000	23 949	802 827	12:56
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)	66,0400	-2,19%	67,5400	67,6400	65,7400	156 088	10 396 027	12:58
YOLO (YOL)	#0,0100	-97,01%	-	-	-	-	-	12:09
ZAMET (ZMT)	1,6500	0,61%	1,6650	1,6650	1,6300	39 058	64 484	12:57
ZEPAK (ZEP)	20,3000	1,60%	20,1000	20,4000	19,8200	12 736	256 568	12:55
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.