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	87 352,28	-0,09%	87 715,72	87 863,07	87 136,26	87 427,54	1 080 317 777	13:03
WIG20	2 552,55	-0,51%	2 574,83	2 577,09	2 546,48	2 565,64	748 517 715	13:18
WIG30	3 192,38	-0,14%	3 208,55	3 218,27	3 185,80	3 196,95	1 049 344 236	13:18
mWIG40	6 522,77	0,88%	6 472,41	6 549,85	6 472,41	6 465,73	334 476 944	13:03
sWIG80	24 427,32	-0,06%	24 460,23	24 462,27	24 395,12	24 441,77	19 219 191	13:03
WIG-BANKI	13 313,40	-2,73%	13 750,58	13 750,58	13 240,55	13 687,22	211 333 571	13:03
WIG-BUDOW	8 857,06	0,17%	8 876,59	8 913,99	8 764,34	8 842,11	8 611 338	13:03
WIG-CHEMIA	9 974,60	2,02%	9 791,45	10 041,08	9 725,89	9 777,15	6 357 458	13:03
WIG-ENERG	2 577,64	3,81%	2 507,01	2 624,63	2 470,89	2 483,02	74 805 962	13:03
WIG-INFO	5 028,86	-0,83%	5 064,41	5 078,85	5 024,99	5 070,72	5 473 504	13:03
WIG-MEDIA	8 255,92	0,32%	8 212,99	8 287,47	8 209,64	8 229,90	2 938 751	13:03
WIG-NRCHOM	4 409,36	-0,96%	4 468,65	4 468,65	4 404,56	4 452,09	1 920 019	13:03
WIG-PALIWA	7 040,57	1,79%	6 949,92	7 050,20	6 949,92	6 916,66	61 095 720	13:03
WIG-Poland	91 101,23	-0,22%	91 101,23	91 101,23	91 101,23	91 302,65	1 012 952 315	11:15
WIG-SPOZYW	2 193,31	-0,23%	2 199,18	2 202,42	2 164,97	2 198,43	438 007	13:03
WIG20lev	513,73	-0,86%	521,84	522,76	510,39	518,21	716 976 886	13:03
WIG20short	3 064,00	0,46%	3 040,14	3 073,85	3 037,46	3 050,11	716 976 886	13:03
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	350 087 163	11:15
mWIG40dvp	70,06	0,00%	70,06	70,06	70,06	70,06	335 038 498	11:00
mWIG40TR	9 596,76	0,88%	9 522,68	9 636,61	9 522,68	9 512,85	334 476 944	13:03
mWIG40TRlv	12 867,06	1,75%	12 670,10	12 973,01	12 670,10	12 645,78	334 476 944	13:03
mWIG40TRsh	2 760,38	-0,85%	2 782,06	2 782,06	2 748,71	2 784,13	334 476 944	13:03
sWIG80dvp	140,88	0,00%	140,88	140,88	140,88	140,88	19 301 268	11:00
sWIG80TR	35 842,93	-0,06%	35 891,22	35 894,22	35 795,68	35 864,13	19 219 191	13:03
WIG140	1 693,06	-0,06%	1 699,59	1 702,84	1 688,77	1 694,00	1 070 673 021	13:03
WIG20dvp	48,06	0,00%	48,06	48,06	48,06	48,06	718 500 067	11:00
WIG20TR	5 189,46	-0,42%	5 229,84	5 234,81	5 172,65	5 211,58	716 976 886	13:03
WIG20TRlev	4 189,97	-0,86%	4 255,46	4 263,52	4 162,70	4 226,44	716 976 886	13:03
WIG20TRsht	3 075,98	0,45%	3 052,25	3 085,85	3 049,33	3 062,10	716 976 886	13:03
WIG30TR	6 378,12	-0,06%	6 405,37	6 424,78	6 359,95	6 382,21	1 006 772 485	13:03
WIG-CEE	1 793,80	0,64%	1 793,80	1 793,80	1 793,80	1 782,47	1 539 463	11:15
WIGdiv	1 783,40	-0,16%	1 792,22	1 793,31	1 781,53	1 786,22	93 753 353	13:03
WIG-ESG	14 533,27	-0,16%	14 604,83	14 641,79	14 491,21	14 557,10	1 042 537 702	13:03
WIG.GAMES	16 358,80	-0,17%	16 421,34	16 448,11	16 273,08	16 386,29	20 420 587	13:03
WIG-GORNIC	5 102,41	2,59%	5 049,76	5 123,21	5 027,01	4 973,55	91 115 940	13:03
WIG-GRY	13 817,98	0,07%	13 889,66	13 897,16	13 735,45	13 808,46	23 445 482	13:03
WIG-LEKI	2 880,07	-0,01%	2 874,61	2 894,62	2 867,74	2 880,46	1 523 943	13:03
WIG-MOTO	8 547,29	-1,06%	8 633,89	8 666,84	8 504,05	8 638,82	3 009 720	13:03
WIG.MS-BAS	12 913,41	3,42%	12 654,78	13 063,59	12 603,56	12 486,83	162 744 166	13:03
WIG.MS-FIN	16 789,34	-2,57%	17 301,67	17 301,67	16 693,96	17 231,70	195 569 901	13:03
WIG-ODZIEZ	10 693,95	3,78%	10 358,01	10 716,31	10 358,01	10 304,07	249 898 175	13:03
WIGtech	12 306,15	0,20%	12 300,09	12 329,33	12 269,98	12 281,29	67 768 593	13:03
WIGtechTR	13 675,23	0,20%	13 668,50	13 700,99	13 635,04	13 647,61	67 768 593	13:03
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	486	281 801	13:00
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)	19,8400	-0,20%	19,9000	19,9600	19,2000	5 746	113 020	13:03
ADIUVO (ADV)	#0,8980	-4,47%	-	-	-	-	-	12:59
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	129 535	12 595 132	13:03
ALLEGRO (ALE)	38,0150	2,42%	37,3050	38,0700	37,3050	1 668 697	62 916 675	13:03
ALTA (AAT)	1,9500	-1,76%	1,9850	2,0000	1,9500	9 941	19 826	10:24
ALTUSTFI (ALI)	2,9400	3,52%	2,8500	2,9500	2,8000	59 422	172 459	13:03
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	1 235	88 849	13:02
AMPLI (APL)	(1,0300)	-	-	-	-	-	-	11:30
AMREST (EAT)	27,1000	-1,81%	27,0000	27,4500	24,5000	380 643	10 083 692	13:03
ANSWEAR (ANR)	25,0500	5,25%	23,8500	25,3000	23,7500	17 722	435 572	13:03
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	80 248	1 975 286	13:03
ASMGROUP (ASM)	#0,2260	-5,83%	-	-	-	-	-	09:00
ASSECOBS (ABS)	58,8000	-3,29%	58,8000	59,8000	58,4000	2 968	174 594	13:02
ASSECOPOL (ACP)	82,5500	-0,72%	83,6500	83,8000	82,3500	16 261	1 347 816	13:02
ASSECOSEE (ASE)	50,0000	1,01%	50,0000	50,0000	49,5000	841	42 001	13:02
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)	18,7000	0,00%	18,2500	18,7000	18,2500	105	1 919	13:00
ATLANTIS (ATS)	2,5700	7,08%	2,4100	2,5800	2,4100	22 965	57 587	12:59
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	101 206	2 576 374	13:02
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	320	905 505	13:03
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	1 426	89 708	13:01
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	74 946	365 633	13:02
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)	31,3600	2,48%	30,6000	31,5800	30,6000	39 019	1 210 520	13:03
BOOMBIT (BBT)	11,0500	0,91%	11,0500	11,1000	10,9000	693	7 606	11:58
BORYSZEW (BRS)	6,2400	-0,16%	6,2500	6,2700	6,1800	20 459	127 231	13:02
BOS	14,8500	-3,57%	15,1000	15,6500	14,8500	21 393	322 739	12:59
BOWIM (BOW)	6,8500	1,48%	6,7500	6,8500	6,7500	3 922	26 756	13:01
BRAND24 (B24)	44,4000	0,00%	44,6000	44,6000	44,3000	3 711	164 557	12:59
BRASTER (BRA)	#0,0100	-98,28%	-	-	-	-	-	11:30
BUDIMEX (BDX)	753,5000	0,07%	755,0000	760,0000	742,5000	5 258	3 938 325	13:01
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	154 880	84 989	13:00
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)	14,7000	-1,67%	14,8500	14,8500	14,7000	142	2 090	12:59
CCC	123,6000	21,53%	110,0000	125,8000	110,0000	1 831 933	217 007 618	13:03
Reklama
CCENERGY (CCE)	(0,4120)	-	-	-	-	-	-	11:30	Reklama
CDPROJEKT (CDR)	131,8500	0,27%	133,0000	133,2500	130,5500	133 783	17 629 681	13:02
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	156,6000	-0,89%	158,0000	159,6000	156,6000	1 764	278 799	12:59
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	43 358	697 786	13:03
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)	8,8650	0,74%	8,8000	8,8800	8,6150	156 613	1 377 456	13:03
COLUMBUS (CLC)	4,9000	1,03%	4,9250	4,9400	4,8000	20 935	101 333	13:00
COMARCH (CMR)	249,0000	-1,19%	252,0000	255,5000	249,0000	880	221 095	12:59
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)	2,2700	7,08%	2,1300	2,2700	2,1200	68 130	150 833	13:02
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)	117,0000	6,36%	112,0000	121,0000	110,5000	11 701	1 368 652	13:03
CYFRPLSAT (CPS)	11,9350	4,05%	11,5000	12,0000	11,4850	2 555 793	30 179 985	13:03
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)	60,6000	-2,42%	62,0000	63,0000	60,2000	5 860	356 963	13:03
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	1 221	95 289	13:01
DECORA (DCR)	59,8000	-1,97%	59,0000	60,4000	58,2000	8 350	492 823	12:59
DEKPOL (DEK)	55,2000	1,10%	54,8000	56,0000	54,8000	1 533	84 976	13:03
DELKO (DEL)	9,7600	0,00%	9,7600	9,7800	9,6600	2 201	21 433	12:56
DEVELIA (DVL)	6,6900	-1,18%	6,7000	6,8200	6,6700	79 031	529 985	13:01
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	851	45 560	13:00
DIGITREE (DTR)	(9,2000)	-	-	-	-	-	-	09:00
DINOPL (DNP)	393,2000	-0,71%	390,0000	395,0000	378,4000	243 820	94 613 815	13:03
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	5 814	28 552	13:03
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	19 130	493 592	13:00
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	1 027 485	10 970 020	13:03
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)	67,9000	3,51%	65,6000	68,4000	65,0000	17 991	1 196 686	13:00
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)	37,5000	2,18%	36,8000	38,4000	36,5000	9 765	364 736	13:00
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	1,0700	-0,93%	1,0900	1,0900	1,0600	210	224	12:45
EUROCASH (EUR)	14,1600	1,07%	13,9400	14,2100	13,8800	134 026	1 890 234	13:03
EUROHOLD (EHG)	(2,2200)	-	-	-	-	-	-	09:00
EUROTEL (ETL)	47,3000	0,21%	47,5000	47,5000	46,8000	2 011	94 789	13:01
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	37	3 868	13:00
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	2 988	68 187	13:03
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	46,3000	0,00%	46,3000	46,5000	45,8000	25 557	1 178 825	13:03
GREENX (GRX)	2,3440	1,91%	2,2980	2,3460	2,2900	79 933	185 029	13:00
GRENEVIA (GEA)	2,7300	5,81%	2,6300	2,7800	2,6150	293 444	796 263	12:59
GRODNO (GRN)	11,0600	0,18%	11,0400	11,0600	11,0000	1 827	20 132	12:54
GRUPAAZOTY (ATT)	23,1400	2,94%	22,4000	23,3600	22,3200	250 546	5 692 596	13:03
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	50 774	5 488 883	13:03
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)	24,0000	-0,62%	24,2500	24,2500	23,8000	7 168	171 724	13:00
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	4 752	14 879	13:00
IMPERIO (IMP)	(1,0800)	-	-	-	-	-	-	07:45
IMS	4,3900	-0,23%	4,3900	4,3900	4,3300	4 944	21 556	13:02
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)	300,5000	-0,83%	301,5000	306,5000	299,5000	4 715	1 424 361	13:00
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)	544,0000	-0,91%	550,0000	550,0000	541,0000	238	129 105	12:59
INTERSPPL (IPO)	0,9520	25,59%	0,7880	0,9520	0,7560	274 187	231 118	13:01
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)	2,6700	1,14%	2,6400	2,6800	2,6400	11 015	29 288	13:00
JRHOLDING (JRH)	6,9200	-1,42%	6,7800	6,9200	6,7600	3 281	22 217	12:18
JSW	32,3400	1,00%	32,0500	32,4800	31,8500	329 357	10 590 121	13:03
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)	10,1800	-0,59%	10,2000	10,2800	10,1000	19 578	199 624	13:01
KETY (KTY)	886,0000	-0,17%	886,5000	893,0000	885,5000	6 833	6 073 826	13:03
KGHM (KGH)	153,3000	2,75%	150,5000	154,4000	150,5000	519 058	79 308 447	13:03
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	923	13 299	13:00
KOGENERA (KGN)	50,9000	-2,86%	52,5000	52,5000	50,1000	4 256	216 580	13:00
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)	479,6000	1,27%	475,0000	487,4000	474,8000	18 728	9 029 020	13:03
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)	6,6400	0,61%	6,6000	6,6400	6,5600	30 962	204 337	13:00
Reklama
LESS (LES)	0,2300	-0,43%	0,2340	0,2340	0,2270	33 898	7 826	12:53	Reklama
LIBET (LBT)	1,3400	2,29%	1,3500	1,3500	1,3100	23 305	30 662	13:03
LOKUM (LKD)	27,6000	0,73%	27,4000	27,6000	27,4000	234	6 431	09:59
LPP	17 200,0000	0,06%	17 260,0000	17 390,0000	17 050,0000	1 830	31 524 980	13:03
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	61 911	238 882	13:01
MABION (MAB)	16,6000	0,73%	16,4800	16,6200	16,2000	14 889	243 841	13:03
MAKARONPL (MAK)	20,8000	-0,48%	21,0000	21,0000	20,5000	1 097	22 708	13:02
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	44 964	359 026	13:01
MAXCOM (MXC)	10,6000	1,44%	10,4000	10,6000	10,4000	16	169	09:02
MBANK (MBK)	665,2000	-4,34%	690,0000	695,0000	660,0000	17 020	11 472 592	13:03
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	969	26 271	13:02
MDIENERGIA (MDI)	1,6100	1,58%	1,6150	1,6150	1,6050	2 696	4 332	13:02
MEDICALG (MDG)	26,0400	2,92%	25,0400	26,0800	24,5000	15 231	381 585	13:00
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	2 923	124 287	13:00
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)	8,8100	-6,18%	9,4200	9,5300	8,7400	1 556 536	14 232 932	13:03
MIRACULUM (MIR)	1,1800	0,43%	1,1750	1,1800	1,1700	4 038	4 754	12:56
MIRBUD (MRB)	10,3600	1,77%	10,4000	10,4400	10,2400	104 802	1 085 949	13:02
MLPGROUP (MLG)	82,4000	-3,29%	85,0000	85,0000	82,4000	65	5 376	12:35
MLSYSTEM (MLS)	49,7000	1,43%	49,0000	49,8000	49,0000	4 127	203 995	13:03
MOBRUK (MBR)	329,5000	0,00%	329,5000	330,0000	327,5000	786	258 752	13:03
MOJ	(1,8000)	-	-	-	-	-	-	09:00
MOL	34,0800	1,43%	33,7000	34,0800	33,4200	24 888	838 963	13:03
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	4 778	161 918	13:00
MURAPOL (MUR)	42,0000	0,00%	42,2600	42,6000	41,8200	7 490	316 501	13:03
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)	2,1000	-3,67%	2,1600	2,1700	2,0600	39 226	82 782	13:02
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)	8,3140	0,90%	8,2480	8,3320	8,2420	381 135	3 165 804	13:02
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)	40,7000	-3,10%	42,0500	42,5000	40,1500	6 732	278 060	13:03
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%	-	-	-	-	-	13:03
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)	26,7000	1,91%	26,8000	26,8000	26,4000	3 232	85 623	13:03
PEKAO (PEO)	167,8500	-2,16%	171,6500	172,3000	166,5000	350 804	59 178 365	13:03
PEPCO (PCO)	21,2700	7,53%	20,0000	21,4600	20,0000	3 133 815	65 545 236	13:03
PEPEES (PPS)	1,1000	-0,45%	1,1000	1,1000	1,1000	1 078	1 186	09:07
PGE	7,1980	5,42%	6,8500	7,4400	6,7520	5 073 026	36 009 464	13:03
PGFGROUP (PGV)	0,4650	1,31%	0,4590	0,4650	0,4590	5 672	2 608	12:43
PHARMENA (PHR)	6,4400	-2,72%	6,6200	6,6200	6,4200	8 577	56 256	13:00
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	22 632	167 872	13:01
PKNORLEN (PKN)	68,8200	1,83%	67,8400	68,9200	67,8100	874 684	60 039 213	13:03
PKOBP (PKO)	58,6400	-3,27%	61,2000	61,2600	58,1400	1 376 969	81 361 083	13:03
PKPCARGO (PKP)	12,5600	2,28%	12,4000	12,6000	12,2800	52 931	658 426	13:01
PLAYWAY (PLW)	291,5000	-0,51%	292,0000	293,0000	288,0000	1 831	530 831	12:59
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)	3,5500	-0,50%	3,5780	3,6200	3,4800	197 531	698 901	13:00
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	146 833	220 544	12:59
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	798	47 964	13:03
PURE (PUR)	7,2900	0,83%	7,1400	7,4000	7,1200	7 107	51 192	12:45
PZU	52,7400	-2,26%	53,6400	53,9200	52,6600	330 818	17 561 767	13:03
QUANTUM (QNT)	(24,4000)	-	-	-	-	-	-	11:30
QUERCUS (QRS)	6,8600	0,88%	6,8200	6,9000	6,7400	45 258	309 169	13:03
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	51 736	48 814	13:03
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	54 245	5 326 832	13:02
RANKPROGR (RNK)	3,8500	2,39%	3,7900	3,8500	3,7900	12 718	48 468	13:02
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)	129,5000	0,39%	129,0000	129,5000	129,0000	69	8 926	13:03
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)	559,0000	-1,52%	567,6000	574,6000	554,0000	46 066	25 766 536	13:00
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	575	19 786	13:03
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)	0,7280	1,11%	0,7290	0,7290	0,7090	14 210	10 226	13:02
SHOPER (SHO)	39,1000	-0,76%	39,3000	40,5000	39,1000	3 767	149 809	13:03
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	33 360	97 772	13:03
STALPROD (STP)	224,0000	3,70%	216,0000	224,5000	216,0000	997	219 024	12:59
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)	130,8000	-3,11%	135,8000	137,0000	130,0000	22 066	2 921 040	13:02
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)	3,5730	5,34%	3,4500	3,6600	3,3830	7 377 250	26 134 674	13:03
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)	91,2000	-1,30%	92,0000	92,3000	90,0000	15 896	1 446 951	13:03
TIM	(50,5000)	-	-	-	-	-	-	07:45
TORPOL (TOR)	29,3000	0,69%	29,0500	29,4500	28,8000	21 035	612 548	13:03
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	39 950	307 268	13:02
TRAKCJA (TRK)	2,1800	1,40%	2,1500	2,2000	2,1100	156 554	336 921	13:03
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)	85,6000	-1,61%	86,8000	87,7000	85,5500	11 176	964 679	13:03
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	7 003	67 654	13:01
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)	133,6000	-0,30%	131,8000	133,6000	131,4000	1 972	261 273	13:00
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	478	218 855	12:59
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	763	88 659	13:02
WITTCHEN (WTN)	33,7000	1,20%	33,4000	33,7500	33,3000	24 040	805 894	13:02
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)	66,1000	-2,10%	67,5400	67,6400	65,7400	160 122	10 662 573	13:03
YOLO (YOL)	#0,0100	-97,01%	-	-	-	-	-	13:00
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	13 022	262 369	13:03
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.