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	87 528,77	0,74%	87 347,73	87 644,73	87 136,08	86 888,67	621 924 947	12:57
WIG20	2 568,99	0,72%	2 563,65	2 572,58	2 555,29	2 550,72	504 749 269	13:12
WIG30	3 199,04	0,83%	3 188,29	3 201,45	3 180,02	3 172,66	573 685 356	13:12
mWIG40	6 491,51	0,86%	6 457,06	6 502,25	6 452,22	6 436,44	108 701 063	12:57
sWIG80	24 434,45	0,09%	24 447,20	24 507,96	24 389,64	24 412,65	20 228 868	12:57
WIG-BANKI	13 834,48	0,83%	13 853,98	13 866,87	13 725,89	13 720,43	89 338 053	12:57
WIG-BUDOW	8 776,84	1,57%	8 704,73	8 926,80	8 704,40	8 641,30	17 677 235	12:57
WIG-CHEMIA	9 817,84	0,73%	9 792,59	9 840,13	9 753,24	9 747,14	716 842	12:57
WIG-ENERG	2 465,92	3,27%	2 438,26	2 499,07	2 413,57	2 387,74	64 295 519	12:57
WIG-INFO	5 083,83	0,23%	5 075,86	5 092,18	5 057,19	5 072,01	8 165 618	12:57
WIG-MEDIA	8 267,60	-0,27%	8 314,60	8 375,58	8 267,13	8 289,58	500 531	12:57
WIG-NRCHOM	4 466,07	-0,47%	4 483,41	4 516,51	4 463,37	4 487,04	1 517 309	12:57
WIG-PALIWA	6 975,26	0,47%	6 959,19	7 022,97	6 958,60	6 942,91	28 957 371	12:57
WIG-Poland	91 353,37	0,68%	91 353,37	91 353,37	91 353,37	90 735,50	611 273 932	11:15
WIG-SPOZYW	2 183,36	0,68%	2 171,01	2 203,02	2 171,01	2 168,66	473 557	12:57
WIG20lev	519,15	1,34%	517,41	521,00	514,06	512,30	484 644 962	12:57
WIG20short	3 047,30	-0,65%	3 052,51	3 062,56	3 041,77	3 067,10	484 644 962	12:57
GPWB-B1Y3Y	1 172,87	0,00%	1 172,87	1 172,87	1 172,87	1 172,89	-	10:15
GPWB-B1Y4Y	1 172,99	-0,02%	1 172,99	1 172,99	1 172,99	1 173,24	-	10:15
GPWB-B1Y5Y	1 169,08	-0,02%	1 169,08	1 169,08	1 169,08	1 169,32	-	10:15
GPWB-B3Y5Y	1 173,35	-0,03%	1 173,35	1 173,35	1 173,35	1 173,76	-	10:15
GPWB-B5Y	1 165,43	-0,13%	1 165,43	1 165,43	1 165,43	1 166,95	-	10:15
GPWB-BWZ	1 190,45	0,05%	1 190,45	1 190,45	1 190,45	1 189,91	-	10:15
INNOVATOR	1 468,12	0,73%	1 468,12	1 468,12	1 468,12	1 457,50	107 808 555	11:15
mWIG40dvp	70,06	0,00%	70,06	70,06	70,06	70,06	108 792 436	11:00
mWIG40TR	9 550,77	0,86%	9 500,21	9 566,58	9 492,98	9 469,75	108 701 063	12:57
mWIG40TRlv	12 746,16	1,70%	12 612,33	12 788,01	12 593,19	12 533,46	108 701 063	12:57
mWIG40TRsh	2 772,94	-0,83%	2 787,87	2 790,00	2 768,27	2 796,07	108 701 063	12:57
sWIG80dvp	140,88	0,00%	140,88	140,88	140,88	140,88	20 248 831	11:00
sWIG80TR	35 853,39	0,09%	35 872,09	35 961,25	35 787,64	35 821,40	20 228 868	12:57
WIG140	1 695,85	0,77%	1 691,91	1 697,84	1 687,98	1 682,90	613 574 893	12:57
WIG20dvp	48,06	6,85%	48,06	48,06	48,06	44,98	486 297 617	11:00
WIG20TR	5 216,32	0,80%	5 207,52	5 225,66	5 190,54	5 174,99	484 644 962	12:57
WIG20TRlev	4 234,08	1,58%	4 219,90	4 249,13	4 192,55	4 168,09	484 644 962	12:57
WIG20TRsht	3 059,28	-0,77%	3 064,52	3 074,64	3 053,72	3 083,03	484 644 962	12:57
WIG30TR	6 384,66	0,92%	6 364,92	6 391,19	6 348,42	6 326,26	552 721 998	12:57
WIG-CEE	1 770,30	-0,03%	1 770,30	1 770,30	1 770,30	1 770,78	907 907	11:15
WIGdiv	1 787,69	0,36%	1 786,14	1 794,13	1 784,25	1 781,34	58 860 123	12:57
WIG-ESG	14 582,67	0,82%	14 547,28	14 594,05	14 508,36	14 464,01	585 624 145	12:57
WIG.GAMES	16 449,49	0,56%	16 451,13	16 489,84	16 275,28	16 358,18	24 173 110	12:57
WIG-GORNIC	4 875,96	-0,55%	4 935,32	4 935,79	4 862,03	4 903,02	24 396 734	12:57
WIG-GRY	13 883,00	0,35%	13 908,15	14 000,41	13 728,85	13 834,18	25 260 273	12:57
WIG-LEKI	2 874,71	0,20%	2 873,37	2 876,24	2 857,81	2 868,86	1 039 267	12:57
WIG-MOTO	8 680,62	-1,90%	8 727,74	8 752,54	8 634,12	8 848,83	12 793 495	12:57
WIG.MS-BAS	12 323,33	1,47%	12 325,21	12 430,99	12 204,51	12 145,24	85 643 820	12:57
WIG.MS-FIN	17 361,81	0,55%	17 321,79	17 382,22	17 231,17	17 266,82	86 837 846	12:57
WIG-ODZIEZ	10 235,37	2,56%	10 009,43	10 248,85	10 009,43	9 979,85	43 305 768	12:57
WIGtech	12 275,81	0,74%	12 232,76	12 300,82	12 209,86	12 186,23	65 458 433	12:57
WIGtechTR	13 641,51	0,74%	13 593,68	13 669,30	13 568,22	13 541,97	65 458 433	12:57
WIG-Ukrain	203,26	0,89%	203,26	203,26	203,26	201,47	92 596	11:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	3,2700	0,62%	3,2650	3,2700	3,2150	9 747	31 451	11:56	Reklama
08OCTAVA (08N)	0,9550	0,00%	0,9550	0,9550	0,9550	11	11	11:30
11BIT (11B)	578,0000	1,58%	570,0000	579,0000	565,0000	1 426	819 094	12:56
3RGAMES (3RG)	0,2780	0,00%	0,2780	0,2790	0,2700	108 879	29 970	12:57
ABPL (ABE)	94,2000	0,86%	94,4000	94,8000	93,0000	833	78 356	12:25
ACAUTOGAZ (ACG)	32,8000	-0,30%	33,0000	33,0000	32,8000	809	26 667	12:03
ACTION (ACT)	19,8800	-0,60%	20,0000	20,2000	18,3800	4 775	92 305	12:55
ADIUVO (ADV)	#0,9080	-3,40%	-	-	-	-	-	12:56
AGORA (AGO)	10,8600	-0,37%	10,8000	10,9400	10,8000	6 109	66 378	12:48
AGROTON (AGT)	2,8600	-3,05%	2,9000	2,9000	2,8600	500	1 448	11:33
AIGAMES (ALG)	1,4700	3,52%	1,4200	1,4750	1,4200	611	886	12:41
AILLERON (ALL)	17,1600	-0,81%	17,3800	17,4000	17,1600	3 405	58 804	12:30
AIRWAY (AWM)	0,2600	-0,38%	0,2610	0,2650	0,2585	35 379	9 267	12:37
ALIOR (ALR)	99,0000	1,71%	97,8600	99,7000	97,8400	125 260	12 388 923	12:57
ALLEGRO (ALE)	36,6800	0,73%	36,4350	37,1200	36,2150	2 880 710	105 866 503	12:57
ALTA (AAT)	1,9850	1,79%	1,9900	1,9900	1,9500	774	1 525	12:50
ALTUSTFI (ALI)	2,7100	-5,57%	2,8800	2,8800	2,7000	66 986	181 249	12:43
AMBRA (AMB)	29,3000	2,09%	28,8000	29,4500	28,7000	4 334	126 110	12:50
AMICA (AMC)	71,6000	-0,83%	72,2000	72,4000	71,5000	892	64 277	12:36
AMPLI (APL)	1,0300	-6,36%	1,0300	1,0300	1,0300	1 200	1 236	11:30
AMREST (EAT)	26,8500	-0,56%	27,0000	27,0500	26,7000	24 550	661 495	12:30
ANSWEAR (ANR)	23,8000	0,42%	23,5000	23,8000	23,4000	3 459	81 697	12:30
APATOR (APT)	15,0000	0,27%	14,9600	15,0600	14,9600	1 439	21 606	12:41
APLISENS (APN)	23,0000	0,00%	23,0000	23,0000	23,0000	135	3 105	12:15
APSENERGY (APE)	2,5800	1,18%	2,5700	2,6500	2,5700	11 498	29 665	12:36
ARCHICOM (ARH)	33,0000	-2,08%	33,2000	34,0000	32,9000	2 691	89 636	12:29
ARCTIC (ATC)	22,3800	0,90%	22,6000	22,7000	22,1800	42 233	949 272	12:48
ARTIFEX (ART)	25,2000	-2,33%	25,5000	25,8000	24,9000	12 506	316 108	12:52
ASBIS (ASB)	25,0600	-0,24%	24,8000	25,4000	24,6000	62 458	1 558 781	12:56
ASMGROUP (ASM)	#0,2250	-6,25%	-	-	-	-	-	12:53
ASSECOBS (ABS)	61,0000	0,00%	61,0000	61,0000	58,2000	459	27 426	12:57
ASSECOPOL (ACP)	83,4000	0,48%	83,3000	83,5500	83,0000	18 998	1 581 885	12:54
ASSECOSEE (ASE)	50,0000	0,00%	50,0000	50,0000	49,4000	895	44 573	12:47
ASTARTA (AST)	27,2500	1,87%	26,9500	27,6500	26,9500	3 249	88 537	12:29
ATAL (1AT)	63,6000	0,16%	63,6000	63,6000	63,2000	1 682	106 778	12:45
ATENDE (ATD)	3,0200	0,00%	2,9800	3,0200	2,9800	8 195	24 564	12:56
ATLANTAPL (ATP)	18,7000	0,54%	18,7000	18,7000	18,7000	13	243	09:16
ATLANTIS (ATS)	2,3800	-4,42%	2,4800	2,4900	2,3700	2 276	5 525	12:43
ATMGRUPA (ATG)	4,0200	-0,50%	4,0400	4,0400	4,0000	3 836	15 465	12:49
ATREM (ATR)	12,7000	-1,55%	12,8000	12,8500	12,5000	1 240	15 602	11:29
AUTOPARTN (APR)	25,9000	-6,83%	26,9000	26,9000	25,6000	442 654	11 476 467	12:57
BAHOLDING (BAH)	#0,0100	-90,46%	-	-	-	-	-	11:30
BBIDEV (BBD)	4,4200	0,00%	4,4200	4,4200	4,2800	545	2 378	11:04
BEDZIN (BDZ)	34,7500	-4,53%	36,6500	37,0000	34,7000	10 887	384 797	12:55
BENEFIT (BFT)	2 890,0000	1,40%	2 865,0000	2 890,0000	2 860,0000	102	293 395	12:52
BEST (BST)	19,8000	-1,98%	19,8000	19,8000	19,8000	14	277	10:29
BETACOM (BCM)	5,9500	-2,46%	6,1500	6,1500	5,9500	2 531	15 062	12:13
BIGCHEESE (BCS)	21,0000	0,72%	20,8500	21,0000	20,8000	1 541	32 217	12:17
BIOCELTIX (BCX)	62,7000	-2,03%	64,0000	64,0000	61,8000	3 789	237 743	12:39
BIOMAXIMA (BMX)	13,2000	-1,86%	13,6000	13,6000	13,0000	2 899	38 267	12:53
BIOMEDLUB (BML)	4,7600	1,38%	4,6950	4,7900	4,6950	82 356	389 189	12:43
BIOPLANET (BIP)	19,2000	0,00%	19,2000	19,2000	19,2000	113	2 170	11:13
BIOTON (BIO)	3,5500	0,57%	3,5100	3,5500	3,5100	9 140	32 229	12:01
BLOOBER (BLO)	24,9500	1,84%	24,5000	25,1000	24,5000	2 228	55 217	12:53
BNPPPL (BNP)	103,0000	0,49%	102,5000	103,5000	102,5000	213	21 995	12:48
BOGDANKA (LWB)	30,4200	0,46%	30,3000	30,5800	30,1200	18 961	575 986	12:33
BOOMBIT (BBT)	10,9500	-0,45%	11,0000	11,0000	10,7000	4 793	51 719	12:43
BORYSZEW (BRS)	6,2200	-0,96%	6,2800	6,3000	6,2000	40 120	250 290	12:45
BOS	15,5000	-0,96%	15,6500	15,6500	15,1500	16 319	250 364	12:39
BOWIM (BOW)	6,8200	1,34%	6,7300	6,8400	6,7300	1 356	9 186	11:54
BRAND24 (B24)	44,5000	0,00%	44,5000	44,9000	44,4000	9 947	442 652	12:14
BRASTER (BRA)	#0,0100	-98,28%	-	-	-	-	-	11:30
BUDIMEX (BDX)	743,5000	2,06%	729,0000	763,0000	729,0000	16 985	12 740 681	12:57
BUMECH (BMC)	12,0400	2,38%	11,7600	12,1000	11,7600	2 594	31 096	12:55
CAPITAL (CPA)	(0,7300)	-	-	-	-	-	-	11:30
CAPITEA (CAP)	0,5500	0,00%	0,5500	0,5580	0,5460	211 771	116 474	12:57
CAPTORTX (CTX)	79,0000	-0,50%	80,4000	80,4000	78,6000	1 446	115 008	11:41
CASPAR (CSR)	8,9500	0,00%	8,9500	8,9500	8,9500	2	18	09:00
CAVATINA (CAV)	14,9000	-1,32%	15,1000	15,1000	14,6000	2 270	33 415	12:38
CCC	100,2000	1,42%	98,7000	101,8000	98,3000	167 112	16 702 431	12:56
Reklama
CCENERGY (CCE)	(0,4120)	-	-	-	-	-	-	11:30	Reklama
CDPROJEKT (CDR)	132,2500	0,34%	132,6000	134,3000	130,3000	157 071	20 806 760	12:56
CDRL (CDL)	13,3000	-5,00%	13,7000	13,7000	13,3000	217	2 894	12:55
CELTIC (CPD)	3,9100	-3,46%	4,0500	4,1300	3,9100	11 391	46 092	12:39
CEZ	156,0000	1,89%	153,1000	156,6000	152,9000	541	83 403	12:38
CFI	0,2210	0,00%	0,2210	0,2210	0,2210	9	2	09:01
CIGAMES (CIG)	1,8800	4,56%	1,8300	1,8900	1,7620	1 105 939	2 015 845	12:57
CITYSERV (CTS)	5,1000	2,00%	5,1000	5,1000	5,1000	10	51	11:57
CLNPHARMA (CLN)	16,1600	-0,49%	16,3000	16,3400	16,0600	20 708	335 284	12:57
CLOUD (CLD)	74,0000	7,87%	68,6000	74,0000	68,6000	2 378	174 293	12:20
COALENERG (CLE)	1,0360	0,39%	1,0360	1,0360	1,0260	1 554	1 607	10:31
COGNOR (COG)	8,7750	1,98%	8,6000	8,7900	8,4950	83 780	727 671	12:57
COLUMBUS (CLC)	4,8300	-2,23%	4,9000	4,9200	4,8050	31 141	151 052	12:51
COMARCH (CMR)	252,0000	0,40%	254,0000	255,0000	251,5000	330	83 363	12:47
COMP (CMP)	80,0000	0,00%	80,6000	81,2000	78,6000	48 656	3 890 720	12:52
COMPERIA (CPL)	(6,9500)	-	-	-	-	-	-	09:00
COMPREMUM (CPR)	2,1200	-2,30%	2,2000	2,2000	2,1200	4 992	10 702	12:50
CORMAY (CRM)	0,6100	0,33%	0,6080	0,6100	0,6000	6 968	4 211	10:56
CREEPYJAR (CRJ)	577,0000	1,58%	577,0000	577,0000	571,0000	43	24 630	12:48
CREOTECH (CRI)	183,5000	1,38%	180,0000	184,0000	180,0000	107	19 338	12:51
CYBERFLKS (CBF)	111,0000	-0,89%	113,5000	114,0000	110,0000	4 774	535 548	12:56
CYFRPLSAT (CPS)	11,2200	4,66%	10,7500	11,4200	10,7300	2 087 602	23 358 802	12:57
CZTOREBKA (CZT)	(0,7500)	-	-	-	-	-	-	11:30
DADELO (DAD)	18,2500	3,11%	17,7000	18,3500	17,7000	558	9 893	11:20
DATAWALK (DAT)	61,7000	-1,12%	62,5000	63,2000	61,5000	5 768	358 615	12:48
DBENERGY (DBE)	16,7000	0,00%	16,7000	16,7000	16,7000	70	1 169	11:35
DEBICA (DBC)	77,8000	0,00%	78,0000	78,8000	77,4000	811	63 215	12:55
DECORA (DCR)	61,8000	0,98%	61,8000	63,0000	61,2000	2 530	156 956	12:53
DEKPOL (DEK)	55,2000	4,55%	53,2000	57,4000	51,6000	3 350	184 106	12:56
DELKO (DEL)	9,6800	1,47%	9,5400	9,6800	9,5400	23 924	230 067	12:42
DEVELIA (DVL)	6,8300	0,44%	6,8200	6,9000	6,8000	40 926	280 301	12:54
DGA	16,7000	-1,76%	17,0000	17,0000	16,7000	505	8 491	12:05
DIGITANET (DIG)	52,2000	0,38%	52,2000	52,2000	51,6000	3 567	185 845	12:42
DIGITREE (DTR)	(9,0000)	-	-	-	-	-	-	09:00
DINOPL (DNP)	398,4000	-0,23%	399,0000	401,2000	391,4000	264 429	105 283 875	12:57
DMGROUP (DMG)	3,4700	2,06%	3,4200	3,4700	3,3700	3 265	11 088	11:13
DOMDEV (DOM)	180,0000	0,22%	180,0000	181,0000	174,6000	1 195	214 632	12:57
DRAGOENT (DGE)	24,3000	2,53%	24,0000	24,5000	23,7000	153	3 653	12:40
DROZAPOL (DPL)	(4,0000)	-	-	-	-	-	-	09:00
ECHO (ECH)	4,9300	1,44%	4,9300	4,9500	4,8800	1 248	6 153	12:23
EDINVEST (EDI)	8,5000	0,24%	8,6000	8,6000	8,4800	493	4 196	12:45
EFEKT (EFK)	7,4000	0,00%	7,4000	7,4000	7,4000	500	3 700	11:30
EKOEXPORT (EEX)	#0,0110	-99,33%	-	-	-	-	-	11:30
ELEKTROTI (ELT)	26,0000	-0,76%	26,2500	26,6000	25,7500	22 654	594 749	12:51
ELKOP (EKP)	0,4740	-0,42%	0,4740	0,4740	0,4610	54 097	25 306	12:26
EMCINSMED (EMC)	10,9000	0,00%	10,9000	10,9000	10,9000	5	55	09:00
ENAP (ENP)	(1,9400)	-	-	-	-	-	-	11:30
ENEA (ENA)	10,4300	8,87%	9,8400	10,6500	9,8400	1 372 954	14 080 105	12:55
ENELMED (ENE)	18,0000	-2,70%	18,5000	18,5000	18,0000	35	633	10:56
ENERGA (ENG)	9,7600	0,62%	9,8000	9,9000	9,7000	27 245	268 152	12:48
ENERGOINS (ENI)	2,7000	-0,37%	2,7200	2,7800	2,6600	15 080	41 031	12:51
ENTER (ENT)	65,5000	0,15%	65,3000	65,5000	62,0000	5 363	342 804	12:49
ERBUD (ERB)	43,6000	5,57%	43,0000	44,0000	42,0000	10 023	434 742	12:56
ERG	(54,0000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	36,9000	3,36%	35,8000	36,9000	35,8000	1 786	65 199	12:52
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	1,0900	0,93%	1,0800	1,0900	1,0800	1 675	1 809	10:03
EUROCASH (EUR)	13,8600	0,95%	13,8000	13,9600	13,7300	61 693	853 920	12:56
EUROHOLD (EHG)	(2,2200)	-	-	-	-	-	-	09:00
EUROTEL (ETL)	47,2000	0,21%	47,1000	47,6000	47,1000	657	31 141	12:10
FABRITY (FAB)	36,6000	-0,54%	36,8000	36,8000	36,1000	255	9 241	12:51
FASING (FSG)	13,3000	-2,92%	13,4000	13,4000	12,7000	2 151	28 422	11:53
FASTFIN (FFI)	#0,0200	-98,02%	-	-	-	-	-	11:30
FEERUM (FEE)	6,6800	0,00%	6,6800	6,6800	6,6800	5	33	09:00
FERRO (FRO)	35,5000	1,72%	35,3000	35,5000	35,2000	548	19 368	12:43
FERRUM (FER)	4,3200	-1,37%	4,3800	4,3800	4,3200	971	4 211	12:41
FMG	103,0000	0,00%	104,0000	109,0000	103,0000	465	48 705	12:45
FON	5,1400	-0,39%	5,1800	5,1800	5,1000	1 391	7 107	12:35
FORTE SA (FTE)	22,9000	-0,43%	23,2000	23,2000	22,7000	33 932	780 876	11:15
GAMEOPS (GOP)	23,1500	0,65%	22,7000	23,3500	22,3500	4 281	97 406	12:22
Reklama
GAMFACTOR (GIF)	12,7000	0,00%	12,7000	12,7000	12,5500	189	2 377	12:18	Reklama
GENOMTEC (GMT)	12,5800	-3,08%	12,9800	12,9800	12,2400	24 016	308 077	12:04
GETIN (GTN)	0,4195	0,00%	0,4100	0,4270	0,4100	922 461	387 383	12:55
GIGROUP (GIG)	1,4200	0,00%	1,4200	1,4200	1,4200	100	142	09:36
GOBARTO (GOB)	44,8000	-2,18%	45,7000	45,9000	43,3000	2 584	114 483	12:45
GPW	46,3000	0,87%	45,9000	46,4000	45,9000	25 395	1 172 623	12:57
GREENX (GRX)	2,3240	-0,34%	2,3220	2,3400	2,3060	114 646	265 790	12:45
GRENEVIA (GEA)	2,5900	7,02%	2,4400	2,6100	2,4400	722 706	1 837 094	12:51
GRODNO (GRN)	10,9000	-1,27%	11,0400	11,0800	10,8400	2 076	22 823	11:48
GRUPAAZOTY (ATT)	22,5000	0,72%	22,5000	22,6800	22,3400	25 390	571 535	12:53
GRUPRACUJ (GPP)	64,0000	0,79%	63,9000	64,0000	63,8000	321	20 523	11:59
GTC	5,1600	-6,18%	5,4000	5,5000	5,1600	6 657	35 017	12:52
HANDLOWY (BHW)	110,8000	-2,46%	113,4000	113,4000	110,4000	43 010	4 775 715	12:57
HARPER (HRP)	5,8700	-0,84%	6,0000	6,0000	5,8700	5 291	31 547	12:49
HELIO (HEL)	25,0000	0,00%	25,2000	26,0000	25,0000	682	17 251	11:02
HERKULES (HRS)	0,8000	-1,23%	0,8100	0,8100	0,7820	3 426	2 715	12:04
HMINWEST (HMI)	48,1000	-0,21%	48,1000	48,1000	48,0000	1 605	77 175	11:28
HOLLYWOOD (HLD)	(0,9850)	-	-	-	-	-	-	07:45
HUUUGE-S144 (HUGE)	24,2500	-1,02%	24,5000	24,5500	24,1000	5 138	125 039	12:55
HYDROTOR (HDR)	33,2000	-1,48%	33,7000	33,7000	33,2000	712	23 670	12:35
IALBGR (IAG)	0,4390	5,02%	0,4180	0,4390	0,4180	384	165	12:00
IBSM (IBS)	99,8000	-4,04%	104,0000	104,0000	99,8000	144	14 467	12:12
IDMPL (IDM)	(0,5550)	-	-	-	-	-	-	09:00
IFCAPITAL (IFC)	#3,9900	-24,72%	-	-	-	-	-	10:13
IFIRMA (IFI)	22,4000	0,90%	22,3000	22,7000	22,2000	4 012	89 959	12:54
IFSA (IFR)	#10 000,0000	-32 551,12%	-	-	-	-	-	12:25
IIAAV (IIA)	(104,0000)	-	-	-	-	-	-	09:00
IMCOMPANY (IMC)	8,3200	0,00%	8,3200	8,3200	8,3200	2	17	09:00
IMMOBILE (GKI)	3,1700	0,00%	3,2600	3,2600	3,1700	235	745	12:55
IMPERIO (IMP)	(1,0800)	-	-	-	-	-	-	07:45
IMS	4,4000	-0,45%	4,4200	4,4200	4,4000	1 278	5 639	11:24
INC	2,5200	-1,56%	2,5600	2,5700	2,5200	1 594	4 018	12:35
INDYGO (IDG)	#0,1980	-20,80%	-	-	-	-	-	11:30
INGBSK (ING)	307,0000	1,99%	301,0000	308,5000	301,0000	3 627	1 105 109	12:53
INPRO (INP)	7,8500	4,67%	7,9000	7,9000	7,8500	25	197	09:31
INSTALKRK (INK)	45,2000	0,44%	45,2000	45,2000	45,2000	37	1 672	10:46
INTERAOLT (IRL)	#0,0100	-99,90%	-	-	-	-	-	09:00
INTERBUD (ITB)	3,1700	0,00%	3,1600	3,1700	3,1200	3 077	9 695	12:53
INTERCARS (CAR)	551,0000	-0,18%	553,0000	553,0000	548,0000	2 266	1 248 738	12:49
INTERSPPL (IPO)	0,7880	1,03%	0,8000	0,8000	0,7520	23 185	18 016	12:13
INTROL (INL)	10,6000	1,92%	10,4500	10,6000	10,4000	3 773	39 560	12:54
IPOPEMA (IPE)	3,8600	1,05%	3,8600	3,8600	3,7500	7 779	29 489	12:22
IZOBLOK (IZB)	56,5000	-1,74%	56,5000	56,5000	56,5000	8	452	11:30
IZOLACJA (IZO)	3,3100	-1,78%	3,3700	3,3700	3,3100	55	182	11:37
IZOSTAL (IZS)	2,6200	0,38%	2,6400	2,6400	2,6100	7 658	20 064	11:52
JRHOLDING (JRH)	6,9200	-6,99%	7,0200	7,1000	6,9200	2 539	17 674	12:34
JSW	31,5800	-0,03%	31,5400	32,0100	31,3700	171 117	5 408 240	12:57
JWWINVEST (JWW)	3,4000	0,00%	3,4600	3,4700	3,3700	2 674	9 084	12:38
KCI	0,8460	-0,24%	0,8320	0,8460	0,8300	1 310	1 096	11:54
KDMSHIPING (KDM)	#0,6999	-50,01%	-	-	-	-	-	11:30
KERNEL (KER)	10,1800	-0,39%	10,2200	10,2800	10,1400	4 173	42 628	12:57
KETY (KTY)	883,5000	-0,34%	886,5000	895,0000	876,0000	3 243	2 868 969	12:56
KGHM (KGH)	146,1500	-0,58%	148,0000	148,5000	145,7000	123 925	18 192 660	12:57
KGL	16,0000	0,00%	16,0000	16,0000	15,7000	124	1 978	11:28
KINOPOL (KPL)	14,3000	1,42%	14,1500	14,3000	14,0000	5 448	77 371	12:20
KOGENERA (KGN)	51,6000	-2,64%	53,0000	53,0000	51,3000	2 391	124 348	12:36
KOMPAP (KMP)	26,0000	1,56%	26,0000	26,0000	26,0000	6	156	10:28
KOMPUTRON (KOM)	4,6400	0,76%	4,6050	4,6400	4,5750	641	2 952	11:11
KPPD (KPD)	46,0000	-4,17%	47,0000	47,0000	45,8000	102	4 684	11:32
KRAKCHEM (KCH)	0,3300	10,00%	0,3300	0,3300	0,3300	4 345	1 434	12:33
KREDYTIN (KRI)	18,4500	0,00%	18,4500	18,4500	18,4500	5	92	09:00
KRKA (KRK)	542,0000	0,00%	542,0000	542,0000	534,0000	34	18 294	12:36
KRUK (KRU)	467,8000	1,43%	470,0000	475,0000	454,4000	20 302	9 352 707	12:57
KRVITAMIN (KVT)	11,8500	0,00%	11,8000	11,8500	11,8000	22	261	09:56
KSGAGRO (KSG)	1,5500	2,65%	1,5100	1,5500	1,5100	650	987	09:43
LABOPRINT (LAB)	19,7000	-1,01%	19,9000	19,9000	19,5000	56	1 093	11:50
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	11:30
LARQ (LRQ)	2,4200	-0,82%	2,4400	2,4400	2,4200	2 069	5 007	11:46
LENA (LEN)	3,7700	-0,26%	3,7800	3,7800	3,7700	1 141	4 313	11:41
LENTEX (LTX)	6,6600	0,91%	6,6200	6,6600	6,5400	4 824	31 844	12:50
Reklama
LESS (LES)	0,2340	-0,43%	0,2340	0,2340	0,2340	5	1	09:00	Reklama
LIBET (LBT)	1,3500	3,85%	1,3000	1,3500	1,2600	34 215	44 203	11:59
LOKUM (LKD)	27,4000	6,20%	26,4000	27,6000	26,4000	941	25 420	10:51
LPP	17 100,0000	2,95%	16 650,0000	17 130,0000	16 650,0000	1 465	24 885 800	12:57
LSISOFT (LSI)	14,6000	0,00%	14,6000	14,6000	14,6000	236	3 446	11:12
LUBAWA (LBW)	3,8660	0,99%	3,8000	3,8980	3,8000	105 945	408 746	12:49
MABION (MAB)	16,4200	-0,36%	16,4400	16,5600	16,3800	13 020	214 391	12:39
MAKARONPL (MAK)	20,8000	2,97%	20,4000	21,0000	20,4000	6 040	125 381	12:48
MANGATA (MGT)	92,0000	0,00%	90,0000	92,0000	90,0000	6	550	09:47
MANYDEV (MAN)	1,1600	1,75%	1,0900	1,1600	1,0500	19 278	21 304	09:46
MARVIPOL (MVP)	8,1000	0,00%	8,1000	8,1600	7,9200	12 949	104 371	12:47
MAXCOM (MXC)	10,4000	-0,48%	10,6500	10,6500	10,4000	135	1 405	11:04
MBANK (MBK)	698,6000	0,34%	700,6000	703,6000	695,6000	2 250	1 575 185	12:50
MBWS (MBW)	13,6000	0,00%	13,6000	13,6000	13,6000	10	136	09:01
MCI	27,1000	0,00%	26,8000	27,1000	26,6000	2 361	63 249	12:57
MDIENERGIA (MDI)	1,6100	4,55%	1,5800	1,6200	1,5800	2 142	3 432	11:18
MEDICALG (MDG)	25,6000	-1,31%	25,7600	26,2600	24,9200	9 834	248 580	12:57
MEDINICE (ICE)	7,5000	-0,27%	7,5200	7,5800	7,4800	7 603	57 160	12:44
MEGARON (MEG)	(6,4000)	-	-	-	-	-	-	11:30
MENNICA (MNC)	20,3000	1,50%	20,2000	20,3000	19,8000	1 534	30 713	12:47
MERCATOR (MRC)	42,4500	-0,12%	42,3000	42,7500	42,3000	1 022	43 501	11:56
MERCOR (MCR)	23,6000	0,43%	23,6000	24,2000	23,6000	2 449	58 573	12:25
MEXPOLSKA (MEX)	4,5900	-0,65%	4,6400	4,6400	4,5900	52	240	12:18
MFO	35,6000	-0,84%	35,9000	36,2000	35,5000	1 758	62 994	12:36
MILKILAND (MLK)	0,5960	1,02%	0,5940	0,5960	0,5940	1 755	1 045	12:28
MILLENNIUM (MIL)	9,5000	1,06%	9,4000	9,6400	9,4000	681 850	6 500 338	12:56
MIRACULUM (MIR)	1,1600	-1,28%	1,1600	1,1600	1,1450	5 324	6 134	11:32
MIRBUD (MRB)	10,3200	-1,34%	10,5000	10,6000	10,3200	91 516	961 990	12:54
MLPGROUP (MLG)	85,0000	0,24%	85,0000	85,0000	85,0000	284	24 140	09:32
MLSYSTEM (MLS)	48,5500	1,89%	47,5000	49,7000	47,5000	7 322	354 999	12:50
MOBRUK (MBR)	326,5000	-0,76%	330,0000	330,0000	326,0000	700	229 985	12:54
MOJ	(1,8000)	-	-	-	-	-	-	09:00
MOL	33,6600	-0,36%	33,7800	33,9800	33,6600	20 894	704 266	11:30
MOLECURE (MOC)	15,4800	6,91%	14,4800	15,5400	14,4000	6 939	104 001	12:51
MONNARI (MON)	5,2800	0,38%	5,2800	5,3000	5,2800	4 068	21 489	11:59
MOSTALPLC (MSP)	13,9500	0,00%	14,1500	14,1500	13,9500	1 003	13 997	11:04
MOSTALWAR (MSW)	6,9400	0,58%	7,0200	7,0200	6,9400	256	1 787	11:28
MOSTALZAB (MSZ)	4,7500	1,06%	4,6950	4,7700	4,6550	19 098	90 576	12:52
MOVIEGAME (MOV)	34,6000	-0,43%	34,8500	34,8500	33,7000	3 040	104 757	12:51
MURAPOL (MUR)	42,1800	0,43%	42,2400	42,2400	42,0000	4 339	182 309	12:42
MUZA (MZA)	15,0000	0,00%	15,0000	15,0000	15,0000	210	3 150	11:15
MWTRADE (MWT)	(5,7500)	-	-	-	-	-	-	09:00
NANOGROUP (NNG)	1,0150	1,50%	1,0300	1,0300	1,0150	5 260	5 418	11:32
NEUCA (NEU)	921,0000	-0,75%	927,0000	930,0000	921,0000	75	69 589	12:16
NEWAG (NWG)	28,8000	-1,37%	29,1000	29,3000	28,8000	3 746	108 110	12:30
NEXITY (NXG)	2,4800	0,00%	2,4800	2,4800	2,4800	5	12	09:25
NOVATURAS (NTU)	(14,5000)	-	-	-	-	-	-	09:00
NOVAVISGR (NVG)	2,1700	0,93%	2,2000	2,2000	2,1400	4 760	10 265	12:57
NOVITA (NVT)	(101,5000)	-	-	-	-	-	-	09:00
NTCAPITAL (NTC)	#0,6400	-4,19%	-	-	-	-	-	12:12
NTTSYSTEM (NTT)	6,9800	0,29%	6,9600	7,0800	6,9600	2 751	19 221	12:47
ODLEWNIE (ODL)	10,1500	0,00%	10,1500	10,1500	9,9800	410	4 151	12:50
OEX	54,0000	-0,74%	54,2000	55,0000	53,2000	745	40 220	10:50
ONDE (OND)	14,7800	4,08%	14,6200	14,9000	14,4200	45 229	663 426	12:57
ONESANO (ONO)	1,2850	0,00%	1,2850	1,2850	1,2850	1 265	1 626	12:26
OPONEO.PL (OPN)	61,0000	-3,17%	62,6000	62,6000	60,4000	2 319	141 578	12:52
OPTEAM (OPM)	5,6000	2,19%	5,5200	5,6000	5,4800	404	2 239	11:42
ORANGEPL (OPL)	8,1600	1,44%	8,1060	8,1660	8,0600	520 805	4 234 815	12:55
ORCOGROUP (OPG)	(2,4000)	-	-	-	-	-	-	09:00
ORZBIALY (OBL)	33,6000	-1,18%	33,6000	33,6000	33,6000	1 000	33 600	12:11
OTLOG (OTS)	42,0000	2,44%	40,5000	42,0000	38,0000	13 062	529 138	12:56
OTMUCHOW (OTM)	5,2000	4,00%	5,0000	5,2000	5,0000	3 588	18 372	11:11
OVOSTAR (OVO)	69,8000	0,00%	69,8000	69,8000	69,8000	35	2 443	11:43
PAMAPOL (PMP)	2,4600	-0,81%	2,4800	2,5000	2,4600	2 275	5 628	11:29
PANOVA (NVA)	15,6000	-0,32%	15,7000	15,7000	15,3500	790	12 262	11:01
PASSUS (PAS)	35,2000	6,99%	33,4000	35,4000	33,4000	2 222	77 287	12:41
PATENTUS (PAT)	4,2800	-2,73%	4,4250	4,4500	4,2450	22 473	96 200	12:31
PBG	#0,0200	-4,76%	-	-	-	-	-	12:01
PBSFINANSE (PBF)	(1,2000)	-	-	-	-	-	-	11:30
PCCEXOL (PCX)	2,8450	1,61%	2,8100	2,8500	2,8100	14 144	40 140	12:39
Reklama
PCCROKITA (PCR)	101,6000	1,20%	101,0000	101,6000	100,4000	561	56 781	12:49	Reklama
PCFGROUP (PCF)	16,3400	-3,31%	16,8800	17,0000	16,2400	4 483	74 504	12:57
PEKABEX (PBX)	26,4000	3,13%	25,8000	26,8000	25,5000	11 084	289 702	12:55
PEKAO (PEO)	172,7000	0,41%	172,0000	173,8500	170,9500	139 456	24 078 343	12:57
PEPCO (PCO)	19,3150	-0,08%	19,3300	19,4800	19,1650	479 391	9 266 442	12:57
PEPEES (PPS)	1,1050	2,31%	1,0800	1,1050	1,0800	1 510	1 631	09:03
PGE	6,7880	1,31%	6,8200	6,9700	6,6980	3 975 871	27 229 513	12:57
PGFGROUP (PGV)	0,4500	-0,44%	0,4520	0,4590	0,4500	12 360	5 590	12:46
PHARMENA (PHR)	6,5800	3,46%	6,3200	6,5800	6,3200	6 500	42 212	12:48
PHN	11,5000	-0,86%	11,6000	11,7500	11,4000	4 026	46 036	12:55
PHOTON (PEN)	7,4000	-0,80%	7,4600	7,4600	7,4000	632	4 714	10:57
PKNORLEN (PKN)	68,1700	0,47%	67,8800	68,6400	67,8600	410 441	28 040 324	12:57
PKOBP (PKO)	61,3200	0,89%	61,2000	61,7600	60,8000	578 519	35 461 719	12:55
PKPCARGO (PKP)	12,2600	1,49%	12,0800	12,3800	12,0800	45 716	561 557	12:57
PLAYWAY (PLW)	294,0000	-0,68%	296,0000	296,0000	293,5000	771	227 425	12:52
PLAZACNTR (PLZ)	3,1000	1,64%	3,0900	3,1000	2,9400	10 044	30 486	12:55
PMPG (PGM)	2,9400	1,38%	2,9400	2,9400	2,9400	2	6	09:00
POLENERGIA (PEP)	66,6000	-0,60%	67,0000	68,0000	66,6000	1 037	69 609	12:54
POLICE (PCE)	11,6000	0,87%	11,5000	11,6000	11,5000	195	2 244	12:54
POLIMEXMS (PXM)	3,5000	0,92%	3,4700	3,5340	3,4400	208 212	726 537	12:47
POLTREG (PTG)	49,0000	2,08%	49,5000	49,5000	47,0000	486	23 300	12:22
POLWAX (PWX)	1,6700	-5,38%	1,7700	1,7700	1,6500	51 315	86 281	12:54
PRAGMAINK (PRI)	4,4800	-0,88%	4,4800	4,4800	4,4800	32	143	09:25
PRIMAMODA (PMA)	#0,4300	-48,81%	-	-	-	-	-	11:30
PROCHEM (PRM)	33,4000	-2,34%	34,4000	34,4000	33,4000	83	2 775	12:37
PROJPRZEM (PJP)	19,8000	0,51%	19,9000	19,9000	19,2500	78	1 506	11:19
PROTEKTOR (PRT)	1,9100	-1,29%	1,9300	1,9400	1,8700	9 785	18 605	11:39
PULAWY (ZAP)	59,8000	0,67%	60,0000	60,6000	59,8000	439	26 422	11:58
PURE (PUR)	7,1200	-2,47%	7,3000	7,3400	7,1200	1 127	8 104	12:56
PZU	53,7600	0,67%	53,3000	53,8000	53,2000	227 185	12 139 996	12:57
QUANTUM (QNT)	24,4000	-2,40%	24,4000	24,4000	24,4000	255	6 222	12:00
QUERCUS (QRS)	6,8200	3,65%	6,6000	6,8600	6,6000	58 755	397 285	12:54
RAEN (RAE)	0,7400	-4,88%	0,7780	0,7780	0,7240	121 050	91 656	12:22
RAFAKO (RFK)	0,9540	0,74%	0,9510	0,9600	0,9400	87 297	82 511	12:55
RAFAMET (RAF)	(15,0000)	-	-	-	-	-	-	09:00
RAINBOW (RBW)	94,5000	2,27%	92,6000	94,9000	92,2000	70 031	6 577 859	12:40
RANKPROGR (RNK)	3,7400	-0,27%	3,7300	3,7900	3,7200	4 835	18 024	11:32
RAWLPLUG (RWL)	14,1000	0,71%	13,9000	14,1000	13,9000	661	9 188	09:29
REDAN (RDN)	0,2700	-6,90%	0,2820	0,2820	0,2690	61 435	16 876	11:18
REGNON (REG)	#0,0440	-94,47%	-	-	-	-	-	11:30
REINHOLD (RHD)	(0,0875)	-	-	-	-	-	-	08:30
REINO (RNC)	1,3600	6,25%	1,3600	1,3600	1,3600	10	14	09:02
RELPOL (RLP)	6,6000	-2,08%	6,7400	6,7400	6,6000	2 685	17 801	11:01
REMAK (RMK)	14,9000	-0,67%	15,0000	15,0000	14,8000	852	12 675	11:06
RENDER (RND)	129,0000	0,00%	126,0000	129,0000	126,0000	2	255	10:50
RESBUD (RES)	0,5800	5,45%	0,5500	0,5920	0,5480	23 574	13 219	12:47
ROPCZYCE (RPC)	30,5000	-1,29%	30,9000	31,0000	30,5000	89	2 747	11:48
RYVU (RVU)	50,0000	0,30%	50,0000	50,7000	50,0000	605	30 399	12:29
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	11:30
SANOK (SNK)	21,8000	0,00%	21,8000	21,9000	21,8000	2 006	43 748	12:25
SANPL (SPL)	577,4000	1,01%	571,0000	579,2000	566,8000	5 415	3 117 361	12:57
SANTANDER (SAN)	20,5600	-0,19%	20,6000	20,6000	20,5600	488	10 052	10:58
SANWIL (SNW)	1,7550	6,36%	1,6650	1,8900	1,6600	119 880	215 227	12:54
SCPFL (SCP)	164,0000	-0,85%	165,4000	165,4000	163,0000	716	117 428	12:27
SECOGROUP (SWG)	(33,0000)	-	-	-	-	-	-	09:00
SEKO (SEK)	13,5000	3,05%	13,2000	13,5000	13,2000	1 427	19 053	12:57
SELENAFM (SEL)	34,4000	-0,29%	34,5000	34,5000	33,9000	600	20 569	11:31
SELVITA (SLV)	69,5000	-2,39%	71,0000	71,0000	69,5000	2 627	186 260	11:49
SERINUS (SEN)	3,0500	0,00%	3,0400	3,0500	3,0000	1 290	3 912	10:52
SESCOM (SES)	58,0000	1,40%	57,2000	58,0000	57,2000	44	2 549	10:59
SFINKS (SFS)	0,7240	0,56%	0,7190	0,7320	0,7100	22 956	16 530	11:48
SHOPER (SHO)	39,4000	1,55%	38,5000	39,5000	38,5000	1 096	42 943	12:42
SILVAIR-REGS (SVRS)	4,5000	0,00%	4,5000	4,5000	4,5000	3	14	09:00
SILVANO (SFG)	(4,9000)	-	-	-	-	-	-	09:00
SIMFABRIC (SIM)	3,3150	-0,15%	3,3300	3,3550	3,2100	7 886	25 392	12:22
SKARBIEC (SKH)	21,5000	0,00%	21,3000	21,7000	21,1000	4 015	86 352	12:21
SKYLINE (SKL)	1,6200	4,52%	1,6200	1,6200	1,6200	1	2	09:22
SNIEZKA (SKA)	91,0000	1,11%	90,0000	91,0000	89,8000	93	8 381	12:56
SOHODEV (SHD)	(0,4220)	-	-	-	-	-	-	11:30
SONEL (SON)	16,4500	0,92%	16,3000	16,6000	16,3000	2 087	34 169	12:51
Reklama
SOPHARMA (SPH)	13,3500	0,00%	13,3500	13,3500	13,3500	265	3 538	09:24	Reklama
SPYROSOFT (SPR)	434,0000	-1,36%	442,0000	442,0000	424,0000	92	39 500	12:53
STALEXP (STX)	2,8850	0,70%	2,8700	2,9100	2,8600	44 553	128 425	12:55
STALPROD (STP)	217,5000	-0,23%	218,0000	218,0000	216,0000	277	60 149	12:56
STALPROFI (STF)	9,2000	2,00%	9,2200	9,2200	9,1200	8 534	78 445	12:42
STAPORKOW (ZUK)	2,5000	-3,85%	2,5200	2,5200	2,3600	14 450	35 978	10:59
STARHEDGE (SHG)	(0,3600)	-	-	-	-	-	-	11:30
SUNEX (SNX)	10,8000	0,00%	10,8000	10,9800	10,6200	11 079	119 991	12:23
SYGNITY (SGN)	62,0000	0,32%	61,6000	63,6000	61,6000	695	43 611	11:50
SYNEKTIK (SNT)	132,2000	2,16%	130,0000	133,8000	130,0000	13 516	1 786 679	12:57
TALEX (TLX)	16,1000	-6,40%	17,0000	17,0000	16,1000	202	3 261	11:33
TARCZYNSKI (TAR)	63,0000	-2,17%	64,4000	64,4000	63,0000	114	7 323	12:44
TATRY (TMR)	(112,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	3,3890	5,38%	3,2900	3,4600	3,2640	6 165 365	20 834 164	12:57
TBULL (TBL)	4,8800	11,42%	4,8800	4,8800	4,8800	6	29	12:04
TENDERHUT (THG)	9,0000	-6,64%	9,3400	9,3400	9,0000	200	1 830	12:11
TERMOREX (TRR)	(0,6900)	-	-	-	-	-	-	09:00
TESGAS (TSG)	3,0800	0,33%	3,0700	3,0800	3,0700	686	2 106	11:14
TEXT (TXT)	92,5000	0,00%	92,6000	92,9000	91,2000	13 003	1 194 670	12:56
TIM	(50,5000)	-	-	-	-	-	-	07:45
TORPOL (TOR)	29,1000	-3,00%	30,0000	30,0000	29,0500	34 069	1 000 930	12:52
TOWERINV (TOW)	(4,8000)	-	-	-	-	-	-	09:00
TOYA (TOA)	7,6500	1,46%	7,5500	7,6800	7,5400	25 099	191 202	12:51
TRAKCJA (TRK)	2,2000	-2,65%	2,2800	2,3000	2,1800	194 041	430 835	12:57
TRANSPOL (TRN)	3,6300	0,28%	3,5800	3,6300	3,5800	8 845	31 785	12:12
TRITON (TRI)	#4,3600	0,93%	-	-	-	-	-	12:35
TSGAMES (TEN)	88,0000	0,06%	88,6500	89,4000	87,5000	4 879	429 723	12:55
ULMA (ULM)	73,5000	-0,68%	73,5000	73,5000	73,5000	23	1 691	09:06
ULTGAMES (ULG)	11,0500	-4,74%	11,6000	11,7500	11,0000	3 992	44 923	12:21
UNFOLD (UNF)	(1,5600)	-	-	-	-	-	-	07:45
UNIBEP (UNI)	9,5200	-1,24%	9,4400	9,6400	9,4400	2 688	25 545	12:29
UNICREDIT (UCG)	154,6600	1,26%	150,0000	154,6600	150,0000	160	24 723	11:19
UNIMA (U2K)	5,9000	-0,84%	6,0500	6,0500	5,9000	2 850	16 898	12:33
UNIMOT (UNT)	133,0000	1,68%	131,6000	134,0000	130,8000	2 090	276 366	12:50
URTESTE (URT)	94,0000	-1,05%	95,0000	96,0000	92,0000	241	22 496	12:14
VERCOM (VRC)	117,0000	0,00%	117,0000	118,0000	115,0000	570	66 506	12:44
VIGOPHOTN (VGO)	457,0000	-1,72%	464,0000	465,0000	456,0000	208	95 314	12:39
VINDEXUS (VIN)	9,3800	0,00%	9,3800	9,8400	9,2200	5 319	49 810	11:50
VISTAL (VTL)	#0,0200	-96,66%	-	-	-	-	-	12:57
VIVID (VVD)	0,5700	0,00%	0,5700	0,5700	0,5700	4 600	2 622	10:20
VOTUM (VOT)	43,8000	2,10%	42,9500	43,8500	42,9500	11 577	503 222	12:52
VOXEL (VOX)	94,2000	-0,21%	94,2000	94,4000	93,4000	7 729	726 525	12:52
VRG	3,3400	-2,34%	3,4400	3,4500	3,2900	18 361	61 800	12:54
WARIMPEX (WXF)	4,1400	-5,05%	4,4000	4,4000	4,1400	53 899	231 119	12:57
WASKO (WAS)	1,6000	1,27%	1,5850	1,6000	1,5800	5 361	8 497	09:10
WAWEL (WWL)	656,0000	-0,61%	660,0000	666,0000	656,0000	94	61 922	11:56
WIELTON (WLT)	7,8400	-0,51%	7,9100	7,9100	7,8200	18 845	147 904	12:45
WIKANA (WIK)	7,7000	-1,28%	7,8000	7,8500	7,7000	759	5 904	11:44
WINVEST (WIS)	(0,5000)	-	-	-	-	-	-	11:30
WIRTUALNA (WPL)	116,0000	-1,02%	117,6000	119,2000	116,0000	1 024	120 051	12:41
WITTCHEN (WTN)	33,1500	2,63%	32,3500	33,2000	32,1000	26 569	868 104	12:56
WOJAS (WOJ)	(8,1800)	-	-	-	-	-	-	07:45
XPLUS (XPL)	1,4450	-0,69%	1,4550	1,4600	1,4250	14 454	20 714	12:57
XTPL (XTP)	134,0000	1,82%	133,0000	135,6000	133,0000	5 119	685 771	12:18
XTRADEBDM (XTB)	67,2400	0,36%	67,2000	67,6800	66,5800	81 542	5 469 461	12:57
YOLO (YOL)	#0,0100	-97,01%	-	-	-	-	-	11:30
ZAMET (ZMT)	1,6700	-1,47%	1,6800	1,7000	1,6550	83 972	141 039	12:39
ZEPAK (ZEP)	20,1500	0,95%	19,9600	20,3500	19,9600	13 655	275 743	12:46
ZREMB (ZRE)	3,9450	0,90%	3,9300	3,9550	3,8500	3 943	15 268	11:10
ZUE	9,7600	0,62%	9,7000	9,9000	9,7000	5 598	54 898	12:46

Harmonogram sesji

08:30

Faza przed otwarciem

09:00 Otwarcie

Faza notowań ciągłych

16:50

Faza przed zakmnięciem

17:00 Zamknięcie

Dogrywka

17:05

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

Notowania Indeksów GPW

Notowania akcji

Harmonogram sesji

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