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	86 792,47	0,25%	86 589,01	87 215,09	86 530,58	86 575,30	673 152 448	12:47
WIG20	2 546,94	-0,02%	2 548,38	2 566,37	2 539,50	2 547,53	544 568 052	13:02
WIG30	3 167,47	0,18%	3 160,50	3 190,31	3 159,69	3 161,93	636 240 179	13:02
mWIG40	6 414,04	0,71%	6 379,61	6 435,07	6 379,61	6 369,03	116 120 327	12:47
sWIG80	24 380,34	0,37%	24 231,92	24 389,62	24 208,78	24 291,29	26 751 451	12:47
WIG-BANKI	13 824,59	0,04%	13 838,42	13 867,02	13 708,73	13 819,18	114 158 123	12:47
WIG-BUDOW	8 701,43	1,39%	8 620,97	8 734,81	8 554,83	8 582,02	24 608 904	12:47
WIG-CHEMIA	9 741,86	-0,45%	9 822,11	9 896,55	9 725,00	9 786,03	1 423 447	12:47
WIG-ENERG	2 385,08	5,82%	2 327,11	2 438,25	2 316,45	2 253,88	116 359 084	12:47
WIG-INFO	5 018,49	-0,13%	5 006,65	5 043,80	5 006,65	5 025,27	14 433 840	12:47
WIG-MEDIA	8 271,17	-0,48%	8 338,86	8 373,37	8 252,66	8 311,24	2 342 872	12:47
WIG-NRCHOM	4 471,88	1,16%	4 446,96	4 477,99	4 415,80	4 420,81	4 606 306	12:47
WIG-PALIWA	6 926,45	-0,25%	6 936,60	7 024,30	6 921,47	6 943,83	34 769 586	12:47
WIG-Poland	90 773,51	0,44%	90 773,51	90 773,51	90 773,51	90 377,26	659 842 290	11:15
WIG-SPOZYW	2 164,88	0,22%	2 167,93	2 190,16	2 154,78	2 160,23	570 600	12:47
WIG20lev	511,83	0,12%	511,46	518,68	507,90	511,20	524 464 261	12:47
WIG20short	3 068,00	-0,04%	3 069,11	3 079,81	3 047,43	3 069,18	524 464 261	12:47
GPWB-B1Y3Y	1 172,61	0,01%	1 172,61	1 172,61	1 172,61	1 172,53	-	10:15
GPWB-B1Y4Y	1 173,14	0,02%	1 173,14	1 173,14	1 173,14	1 172,90	-	10:15
GPWB-B1Y5Y	1 169,61	0,04%	1 169,61	1 169,61	1 169,61	1 169,10	-	10:15
GPWB-B3Y5Y	1 174,46	0,07%	1 174,46	1 174,46	1 174,46	1 173,64	-	10:15
GPWB-B5Y	1 167,15	0,14%	1 167,15	1 167,15	1 167,15	1 165,57	-	10:15
GPWB-BWZ	1 189,72	0,01%	1 189,72	1 189,72	1 189,72	1 189,57	-	10:15
INNOVATOR	1 464,53	0,69%	1 464,53	1 464,53	1 464,53	1 454,49	174 898 979	11:15
mWIG40dvp	70,06	0,00%	70,06	70,06	70,06	70,06	116 175 719	11:00
mWIG40TR	9 436,79	0,71%	9 386,39	9 467,74	9 386,39	9 370,58	116 120 327	12:47
mWIG40TRlv	12 448,32	1,40%	12 316,26	12 529,42	12 316,26	12 276,61	116 120 327	12:47
mWIG40TRsh	2 805,04	-0,68%	2 820,23	2 820,23	2 795,71	2 824,17	116 120 327	12:47
sWIG80dvp	140,88	0,00%	140,88	140,88	140,88	140,88	26 780 665	11:00
sWIG80TR	35 773,99	0,37%	35 556,22	35 787,61	35 522,26	35 643,33	26 751 451	12:47
WIG140	1 681,09	0,25%	1 676,84	1 689,51	1 675,89	1 676,96	665 832 992	12:47
WIG20dvp	44,98	0,00%	44,98	44,98	44,98	44,98	525 116 099	11:00
WIG20TR	5 172,11	0,07%	5 170,24	5 206,74	5 152,23	5 168,52	524 464 261	12:47
WIG20TRlev	4 164,26	0,12%	4 161,25	4 220,00	4 132,27	4 159,09	524 464 261	12:47
WIG20TRsht	3 083,98	-0,04%	3 085,09	3 095,84	3 063,30	3 085,22	524 464 261	12:47
WIG30TR	6 322,50	0,28%	6 302,01	6 361,45	6 300,39	6 304,86	610 500 061	12:47
WIG-CEE	1 771,10	0,67%	1 771,10	1 771,10	1 771,10	1 759,34	401 027	11:15
WIGdiv	1 770,58	0,28%	1 762,89	1 776,47	1 762,89	1 765,57	93 853 005	12:47
WIG-ESG	14 460,57	0,22%	14 430,15	14 536,68	14 413,67	14 429,15	635 756 903	12:47
WIG.GAMES	16 099,66	0,43%	16 056,51	16 278,82	15 988,18	16 030,00	41 136 115	12:47
WIG-GORNIC	4 801,13	-0,45%	4 805,75	4 868,07	4 760,01	4 823,01	47 755 278	12:47
WIG-GRY	13 537,54	1,43%	13 406,77	13 723,72	13 370,08	13 346,52	42 715 036	12:47
WIG-LEKI	2 862,94	0,40%	2 863,95	2 870,96	2 847,56	2 851,57	1 032 994	12:47
WIG-MOTO	8 593,41	-0,56%	8 667,40	8 676,79	8 564,58	8 641,48	2 011 389	12:47
WIG.MS-BAS	12 000,39	2,83%	11 835,44	12 203,93	11 829,32	11 669,82	159 910 280	12:47
WIG.MS-FIN	17 326,80	-0,19%	17 371,16	17 412,02	17 173,78	17 360,47	126 424 687	12:47
WIG-ODZIEZ	9 876,59	-0,60%	9 832,95	9 961,55	9 822,10	9 935,98	30 187 162	12:47
WIGtech	12 107,08	0,08%	12 075,85	12 179,87	12 075,85	12 097,18	71 869 638	12:47
WIGtechTR	13 454,02	0,08%	13 419,31	13 534,90	13 419,31	13 443,01	71 869 638	12:47
WIG-Ukrain	201,95	-0,94%	201,95	201,95	201,95	203,87	209 816	11:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	3,2450	-1,07%	3,2950	3,2950	3,2450	333	1 097	12:22	Reklama
08OCTAVA (08N)	0,9500	-0,52%	0,9500	0,9500	0,9500	3 826	3 635	12:23
11BIT (11B)	571,0000	-1,04%	577,0000	579,0000	567,0000	2 007	1 147 202	12:47
3RGAMES (3RG)	0,2720	-4,56%	0,2790	0,2790	0,2680	190 925	51 530	12:39
ABPL (ABE)	92,2000	2,67%	90,4000	92,4000	90,4000	3 474	318 272	12:42
ACAUTOGAZ (ACG)	32,8000	0,31%	32,7000	33,0000	32,6000	1 562	51 242	12:46
ACTION (ACT)	19,9800	3,10%	19,2600	19,9800	19,2400	10 875	213 720	12:47
ADIUVO (ADV)	#0,8600	-8,51%	-	-	-	-	-	09:00
AGORA (AGO)	10,9200	1,30%	10,9200	10,9200	10,8600	3 357	36 638	12:46
AGROTON (AGT)	2,9900	-0,33%	2,8400	2,9900	2,8400	701	1 991	11:25
AIGAMES (ALG)	1,4700	2,44%	1,4700	1,4700	1,4700	537	789	10:03
AILLERON (ALL)	17,2000	-0,35%	17,3800	17,6800	16,9000	14 129	243 606	12:36
AIRWAY (AWM)	0,2610	-1,14%	0,2600	0,2675	0,2600	178 534	46 698	12:41
ALIOR (ALR)	106,5000	-0,84%	107,4000	107,6000	106,1000	62 132	6 634 602	12:46
ALLEGRO (ALE)	36,5550	-0,95%	36,6000	37,3800	36,3950	1 592 162	58 715 935	12:47
ALTA (AAT)	1,9750	2,07%	1,9300	1,9800	1,9300	8 536	16 519	12:06
ALTUSTFI (ALI)	2,8600	0,35%	2,7300	2,8900	2,7300	13 804	39 386	12:30
AMBRA (AMB)	27,6000	-0,36%	28,0000	28,0000	27,5000	4 831	134 655	12:47
AMICA (AMC)	71,7000	1,41%	70,8000	72,1000	70,2000	794	56 558	12:37
AMPLI (APL)	1,0300	-9,65%	1,0300	1,0300	1,0300	1 000	1 030	11:30
AMREST (EAT)	26,2000	0,00%	26,5000	26,8000	26,2000	12 113	320 237	12:34
ANSWEAR (ANR)	23,8500	1,71%	23,5500	23,8500	23,5000	2 959	69 951	12:47
APATOR (APT)	15,0000	-0,13%	15,0800	15,0800	14,7800	963	14 370	12:09
APLISENS (APN)	22,8000	-1,72%	23,0000	23,0000	22,8000	17	390	09:38
APSENERGY (APE)	2,7000	-1,46%	2,7400	2,7900	2,7000	16 455	44 615	12:42
ARCHICOM (ARH)	34,4000	5,20%	32,8000	34,4000	32,8000	1 464	49 726	12:34
ARCTIC (ATC)	21,6000	1,12%	21,5000	21,7600	21,0000	13 739	295 162	12:31
ARTIFEX (ART)	28,0000	-2,44%	28,0000	28,3000	27,3000	16 609	460 249	12:44
ASBIS (ASB)	25,8000	-0,92%	26,0400	26,6000	25,5800	69 132	1 804 070	12:43
ASMGROUP (ASM)	#0,2260	-5,83%	-	-	-	-	-	12:37
ASSECOBS (ABS)	58,8000	-3,29%	60,0000	60,0000	58,2000	4 352	256 388	12:42
ASSECOPOL (ACP)	82,6000	1,72%	81,7000	82,9000	81,4000	27 897	2 298 612	12:44
ASSECOSEE (ASE)	49,8000	-0,40%	50,0000	50,0000	49,8000	21 264	1 063 132	12:45
ASTARTA (AST)	27,2000	0,18%	27,2000	27,9500	26,9000	7 030	191 430	12:28
ATAL (1AT)	63,0000	4,13%	60,8000	63,9000	60,8000	7 910	491 412	12:46
ATENDE (ATD)	2,9900	-4,78%	3,0500	3,0500	2,9500	74 509	222 585	12:43
ATLANTAPL (ATP)	18,6500	0,00%	18,7000	18,7000	18,6500	128	2 391	10:25
ATLANTIS (ATS)	2,3000	-1,29%	2,2800	2,3600	2,2800	3 244	7 512	10:48
ATMGRUPA (ATG)	3,9600	2,33%	3,8900	3,9600	3,8800	31 331	122 870	12:47
ATREM (ATR)	12,3000	-3,53%	12,7500	12,8500	12,2000	3 919	48 489	12:24
AUTOPARTN (APR)	26,9000	0,37%	26,8000	27,1000	26,6500	13 335	357 910	12:46
BAHOLDING (BAH)	#0,0100	-90,46%	-	-	-	-	-	11:30
BBIDEV (BBD)	4,4000	-0,68%	4,4500	4,4500	4,3500	715	3 124	12:28
BEDZIN (BDZ)	36,7500	-1,21%	37,2000	37,8000	36,5000	3 740	138 572	12:43
BENEFIT (BFT)	2 855,0000	-0,87%	2 860,0000	2 875,0000	2 835,0000	197	562 355	12:43
BEST (BST)	(20,0000)	-	-	-	-	-	-	09:00
BETACOM (BCM)	5,9000	-2,48%	6,1000	6,1000	5,9000	62	366	09:45
BIGCHEESE (BCS)	20,7000	-3,27%	21,5000	21,8000	20,5000	5 080	108 178	12:41
BIOCELTIX (BCX)	66,6000	-0,60%	67,0000	67,0000	66,1000	656	43 824	12:36
BIOMAXIMA (BMX)	13,7500	-1,79%	14,1000	14,1000	13,2000	2 993	40 563	12:41
BIOMEDLUB (BML)	4,7800	-0,42%	4,8000	4,8000	4,7500	11 035	52 604	12:30
BIOPLANET (BIP)	19,0000	0,00%	18,9000	19,0000	18,9000	171	3 243	10:45
BIOTON (BIO)	3,5700	0,71%	3,5500	3,5700	3,5300	24 575	87 333	12:37
BLOOBER (BLO)	24,6000	1,86%	24,1500	24,9000	24,1500	2 028	49 886	11:26
BNPPPL (BNP)	103,0000	0,49%	102,5000	103,5000	101,0000	2 001	204 692	11:59
BOGDANKA (LWB)	30,0600	0,67%	30,1000	30,3200	29,7000	36 264	1 089 146	12:47
BOOMBIT (BBT)	11,1500	2,29%	10,8000	11,2500	10,8000	2 219	24 311	10:55
BORYSZEW (BRS)	6,2500	0,48%	6,2700	6,3300	6,2000	14 003	87 560	12:47
BOS	15,7000	-0,63%	15,6000	15,9000	15,6000	2 838	44 631	12:44
BOWIM (BOW)	6,7300	-0,59%	6,7700	6,8000	6,7300	256	1 731	12:36
BRAND24 (B24)	44,3000	-0,23%	44,4000	44,5000	44,3000	10 585	469 519	12:43
BRASTER (BRA)	#0,1500	-74,14%	-	-	-	-	-	12:13
BUDIMEX (BDX)	736,0000	1,87%	723,0000	741,5000	718,5000	21 904	16 026 569	12:47
BUMECH (BMC)	11,9000	-1,00%	12,0000	12,1400	11,9000	3 665	43 776	12:45
CAPITAL (CPA)	(0,7500)	-	-	-	-	-	-	11:30
CAPITEA (CAP)	0,5640	-1,05%	0,5660	0,5700	0,5640	109 044	61 780	12:28
CAPTORTX (CTX)	83,0000	3,75%	81,0000	83,0000	81,0000	538	44 424	12:14
CASPAR (CSR)	8,9000	-1,11%	8,9500	8,9500	8,7500	80	701	09:18
CAVATINA (CAV)	15,1000	3,42%	14,6000	15,1000	14,6000	2 381	35 376	12:33
CCC	98,7500	-0,15%	98,9000	99,4000	97,2000	154 544	15 218 160	12:47
Reklama
CCENERGY (CCE)	0,4200	0,00%	0,4200	0,4200	0,4200	7 217	3 031	11:30	Reklama
CDPROJEKT (CDR)	127,2500	2,54%	124,2000	129,6500	124,1000	281 018	35 751 174	12:47
CDRL (CDL)	13,5000	1,50%	13,5000	13,5000	13,5000	331	4 469	11:19
CELTIC (CPD)	3,7800	-0,79%	3,9500	3,9500	3,7500	651	2 466	12:47
CEZ	151,2000	0,53%	150,4000	153,1000	150,3000	777	117 557	12:40
CFI	0,2270	0,44%	0,2260	0,2270	0,2260	4 050	915	11:32
CIGAMES (CIG)	1,7140	-6,85%	1,8460	1,8470	1,7030	2 427 657	4 286 118	12:45
CITYSERV (CTS)	5,2500	0,00%	5,2500	5,2500	5,2500	10	53	11:54
CLNPHARMA (CLN)	15,7400	0,90%	15,6000	15,8000	15,6000	45 301	709 335	12:45
CLOUD (CLD)	71,4000	0,00%	71,4000	71,4000	71,4000	1	71	09:00
COALENERG (CLE)	1,0200	-2,86%	1,0580	1,0580	1,0180	14 839	15 169	12:39
COGNOR (COG)	8,5400	1,18%	8,3950	8,6000	8,2750	100 175	847 201	12:46
COLUMBUS (CLC)	4,9900	1,01%	4,9400	4,9950	4,8800	40 093	197 990	12:46
COMARCH (CMR)	250,0000	-1,57%	251,0000	255,0000	250,0000	487	122 757	12:28
COMP (CMP)	79,2000	2,86%	77,8000	79,2000	77,0000	1 798	140 591	12:43
COMPERIA (CPL)	6,9500	2,21%	6,9500	6,9500	6,9500	15	104	10:51
COMPREMUM (CPR)	2,1800	4,31%	2,1000	2,2000	2,1000	17 757	38 205	12:47
CORMAY (CRM)	0,6100	0,66%	0,6060	0,6100	0,6060	7 000	4 246	09:34
CREEPYJAR (CRJ)	595,0000	0,00%	590,0000	595,0000	590,0000	12	7 089	11:02
CREOTECH (CRI)	179,5000	0,00%	179,0000	179,5000	179,0000	140	25 074	12:46
CYFRPLSAT (CPS)	10,4500	0,29%	10,5100	10,7200	10,4300	832 580	8 814 959	12:47
CZTOREBKA (CZT)	(0,6700)	-	-	-	-	-	-	11:30
DADELO (DAD)	18,0500	3,14%	17,6000	18,9500	17,6000	1 676	30 894	12:35
DATAWALK (DAT)	64,1000	-1,69%	66,3000	69,5000	64,0000	45 728	3 058 516	12:43
DBENERGY (DBE)	16,5500	-2,65%	17,0000	17,0000	16,2500	944	15 558	12:04
DEBICA (DBC)	81,2000	-0,98%	81,4000	82,0000	81,2000	344	28 056	11:58
DECORA (DCR)	62,6000	-2,19%	63,4000	63,8000	62,2000	4 247	268 089	12:46
DEKPOL (DEK)	53,2000	3,10%	51,6000	53,2000	51,4000	966	50 391	12:46
DELKO (DEL)	9,4600	-0,42%	9,5000	9,5800	9,4200	2 014	19 073	12:26
DEVELIA (DVL)	6,7400	-1,17%	6,7600	6,8300	6,6600	291 001	1 971 457	12:47
DGA	17,4000	-0,57%	17,5000	17,5000	17,4000	171	2 984	12:40
DIGITANET (DIG)	51,0000	0,39%	51,2000	51,2000	50,6000	3 200	163 138	12:46
DIGITREE (DTR)	(9,6000)	-	-	-	-	-	-	09:00
DINOPL (DNP)	401,5000	1,36%	398,0000	403,9000	391,4000	202 978	81 387 019	12:47
DMGROUP (DMG)	3,3700	-2,88%	3,5000	3,5000	3,3700	1 612	5 456	11:59
DOMDEV (DOM)	180,6000	0,33%	180,0000	180,8000	179,0000	2 779	500 472	12:36
DRAGOENT (DGE)	25,0000	-1,57%	25,0000	25,0000	25,0000	328	8 200	10:22
DROZAPOL (DPL)	(4,0400)	-	-	-	-	-	-	09:00
ECHO (ECH)	4,9100	3,37%	4,7900	4,9100	4,7000	11 475	55 187	12:46
EDINVEST (EDI)	8,4000	-1,18%	8,5000	8,5000	8,3000	286	2 415	12:37
EFEKT (EFK)	7,4000	-0,67%	7,4000	7,4000	7,4000	150	1 110	11:30
EKOEXPORT (EEX)	#0,0110	-99,33%	-	-	-	-	-	11:30
ELEKTROTI (ELT)	24,9000	4,18%	24,0000	25,0000	24,0000	52 851	1 306 375	12:47
ELKOP (EKP)	0,4850	-0,61%	0,4800	0,4880	0,4630	11 931	5 662	12:45
EMCINSMED (EMC)	10,9000	0,00%	10,9000	10,9000	10,9000	2	22	09:19
ENAP (ENP)	(1,9400)	-	-	-	-	-	-	11:30
ENEA (ENA)	9,4000	8,05%	8,9050	9,5750	8,9050	780 339	7 294 018	12:45
ENELMED (ENE)	18,5000	0,00%	18,5000	18,5000	17,8000	87	1 551	09:21
ENERGA (ENG)	9,6500	0,52%	9,6000	9,9000	9,6000	35 770	347 840	12:43
ENERGOINS (ENI)	2,6850	0,94%	2,6300	2,6850	2,6300	14 428	38 300	11:31
ENTER (ENT)	66,0000	-0,75%	66,2000	66,8000	64,8000	29 143	1 907 350	12:45
ERBUD (ERB)	42,5000	-0,70%	42,7000	42,7000	41,6000	1 550	65 459	12:21
ERG	(55,0000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	34,1000	-1,73%	34,1000	34,1000	34,1000	50	1 705	10:33
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	1,0550	-3,65%	1,0950	1,0950	1,0550	1 863	1 967	12:33
EUROCASH (EUR)	13,7800	-0,36%	13,7300	14,0000	13,6800	55 297	766 390	12:38
EUROHOLD (EHG)	(2,2000)	-	-	-	-	-	-	09:00
EUROTEL (ETL)	47,0000	-1,05%	47,7000	47,7000	46,9000	2 464	116 169	12:20
FABRITY (FAB)	36,7000	-0,81%	37,0000	37,0000	36,7000	163	6 031	09:49
FASING (FSG)	13,6000	-0,73%	13,7000	13,8000	13,6000	1 364	18 683	11:07
FASTFIN (FFI)	#0,0200	-98,02%	-	-	-	-	-	11:30
FEERUM (FEE)	6,6200	0,00%	6,6200	6,6200	6,6200	20	132	09:19
FERRO (FRO)	34,4000	1,18%	34,3000	34,4000	34,0000	118 135	4 039 911	12:35
FERRUM (FER)	4,3000	-0,92%	4,3800	4,3800	4,3000	786	3 383	12:31
FMG	111,0000	-0,45%	111,5000	111,5000	104,0000	48	5 097	12:31
FON	5,0000	-1,57%	5,0200	5,0400	5,0000	6 364	31 908	12:32
FORTE SA (FTE)	22,9000	-1,29%	23,2000	23,2000	22,9000	111	2 543	11:10
GAMEOPS (GOP)	23,3500	-1,27%	23,8000	23,8000	23,0000	5 759	134 772	11:45
GAMFACTOR (GIF)	12,7000	0,40%	12,7000	12,7000	12,7000	5	64	09:00
Reklama
GENOMTEC (GMT)	12,5200	-1,11%	12,6400	12,6400	12,4000	3 181	39 739	12:38	Reklama
GETIN (GTN)	0,4780	3,69%	0,4700	0,4790	0,4610	230 906	109 008	12:47
GIGROUP (GIG)	1,4100	2,17%	1,3900	1,4150	1,3900	198	276	12:01
GOBARTO (GOB)	46,8000	1,30%	45,9000	46,8000	45,9000	1 314	61 090	11:42
GPW	45,3500	0,33%	45,2000	45,4500	45,2000	28 280	1 282 677	12:47
GREENX (GRX)	2,3660	0,25%	2,3620	2,3680	2,3480	88 533	208 658	12:47
GRENEVIA (GEA)	2,3800	1,49%	2,3600	2,4500	2,3600	288 602	689 627	12:39
GRODNO (GRN)	11,0000	0,00%	11,0000	11,0000	11,0000	1 418	15 598	12:43
GRUPAAZOTY (ATT)	22,4800	-0,09%	22,5200	22,8800	22,4000	54 180	1 227 784	12:39
GRUPRACUJ (GPP)	63,0000	-0,79%	63,7000	63,7000	62,9000	2 457	155 188	12:24
GTC	5,4000	3,85%	5,2000	5,5600	5,2000	9 059	48 067	12:46
HANDLOWY (BHW)	112,4000	1,26%	112,0000	112,6000	111,0000	10 253	1 148 278	12:44
HARPER (HRP)	5,9500	0,51%	6,1500	6,1500	5,8500	7 980	47 295	12:07
HELIO (HEL)	24,6000	1,65%	24,4000	24,6000	24,2000	3 464	84 659	11:27
HERKULES (HRS)	0,8160	4,62%	0,7780	0,8160	0,7780	5 666	4 505	11:42
HMINWEST (HMI)	48,1000	-0,41%	48,1000	48,1000	48,1000	2 866	137 855	12:29
HOLLYWOOD (HLD)	(0,9850)	-	-	-	-	-	-	07:45
HUUUGE-S144 (HUGE)	24,4500	-1,21%	24,7000	24,7000	24,2000	9 372	229 551	12:26
HYDROTOR (HDR)	33,5000	0,90%	33,2000	33,5000	33,2000	211	7 068	11:22
IALBGR (IAG)	0,4300	4,88%	0,4300	0,4300	0,4300	4 500	1 935	09:07
IBSM (IBS)	109,5000	0,00%	109,5000	109,5000	109,5000	1	110	09:00
IDMPL (IDM)	0,5550	0,00%	0,5550	0,5550	0,5550	7	4	09:45
IFCAPITAL (IFC)	#3,9900	-24,72%	-	-	-	-	-	11:51
IFIRMA (IFI)	22,6000	0,89%	22,6000	22,6000	22,3000	1 351	30 452	12:47
IFSA (IFR)	#10 000,0000	-32 551,12%	-	-	-	-	-	11:30
IIAAV (IIA)	104,0000	0,39%	104,0000	104,0000	104,0000	10	1 040	09:05
IMCOMPANY (IMC)	8,3400	-0,71%	8,5600	8,5600	8,3400	147	1 226	09:37
IMMOBILE (GKI)	3,2400	-0,92%	3,2700	3,3900	3,2400	2 774	9 106	12:36
IMPERIO (IMP)	(1,0800)	-	-	-	-	-	-	07:45
IMS	4,3500	0,00%	4,3500	4,3500	4,3200	1 792	7 790	12:26
INC	2,5600	1,59%	2,5800	2,5800	2,5600	260	666	11:32
INDYGO (IDG)	#0,1980	-20,80%	-	-	-	-	-	11:30
INGBSK (ING)	307,0000	0,82%	307,0000	309,5000	304,5000	11 139	3 414 485	12:47
INPRO (INP)	7,8500	-0,63%	7,9000	7,9000	7,8500	119	934	12:02
INSTALKRK (INK)	43,1000	1,41%	43,2000	43,7000	43,0000	675	29 131	12:39
INTERAOLT (IRL)	#0,0100	-99,90%	-	-	-	-	-	12:38
INTERBUD (ITB)	3,1200	-1,58%	3,1700	3,1700	3,0400	11 477	35 886	12:45
INTERCARS (CAR)	535,0000	-0,74%	538,0000	544,0000	532,0000	2 573	1 377 157	12:41
INTERSPPL (IPO)	0,7820	0,51%	0,8000	0,8100	0,7800	14 537	11 579	10:38
INTROL (INL)	10,2000	0,00%	10,2000	10,2500	10,1000	2 193	22 173	12:11
IPOPEMA (IPE)	3,8800	-0,26%	3,8900	3,9200	3,7900	9 188	35 488	12:46
IZOBLOK (IZB)	56,5000	-1,74%	56,5000	56,5000	56,5000	174	9 831	11:56
IZOLACJA (IZO)	3,2600	-2,40%	3,3400	3,3800	3,2200	101	331	11:52
IZOSTAL (IZS)	2,6100	0,77%	2,5900	2,6200	2,5800	2 224	5 746	12:22
JRHOLDING (JRH)	6,8400	3,64%	6,7200	7,7000	6,7200	20 108	144 577	12:47
JSW	32,0400	0,38%	31,9400	32,6800	31,6100	494 579	15 883 203	12:47
JWWINVEST (JWW)	3,6000	-2,17%	3,6900	3,6900	3,6000	2 604	9 450	12:25
KCI	0,8320	-1,89%	0,8300	0,8320	0,8300	16 886	14 019	12:25
KDMSHIPING (KDM)	#0,6999	-50,01%	-	-	-	-	-	11:30
KERNEL (KER)	10,0600	-1,18%	10,1800	10,2000	9,9600	18 589	186 916	12:35
KETY (KTY)	870,0000	0,23%	868,0000	878,0000	862,0000	6 882	5 983 509	12:45
KGHM (KGH)	143,4500	-0,52%	144,0000	145,9500	140,6500	212 915	30 668 335	12:47
KGL	15,8000	-1,25%	16,0000	16,0000	15,8000	697	11 013	12:41
KINOPOL (KPL)	13,6500	-1,09%	13,8500	14,3000	13,6500	22 982	318 132	12:24
KOGENERA (KGN)	53,7000	-0,74%	52,0000	53,7000	49,3000	38 607	1 953 519	12:47
KOMPAP (KMP)	26,0000	0,00%	26,0000	26,0000	26,0000	1 214	31 564	11:05
KOMPUTRON (KOM)	4,6500	-0,64%	4,7700	4,7700	4,6000	8 796	40 737	12:39
KPPD (KPD)	(48,0000)	-	-	-	-	-	-	09:00
KRAKCHEM (KCH)	(0,3200)	-	-	-	-	-	-	11:30
KREDYTIN (KRI)	18,5500	3,34%	17,8000	18,5500	17,8000	248	4 470	12:33
KRKA (KRK)	548,0000	-0,36%	556,0000	556,0000	548,0000	48	26 524	11:46
KRUK (KRU)	476,6000	0,80%	472,6000	479,2000	470,0000	8 916	4 243 001	12:45
KRVITAMIN (KVT)	11,8000	-1,26%	12,0000	12,0000	11,8000	207	2 443	12:08
KSGAGRO (KSG)	#1,4000	-6,67%	-	-	-	-	-	09:00
LABOPRINT (LAB)	20,4000	-0,97%	19,8000	20,4000	19,8000	6	121	09:56
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	11:30
LARQ (LRQ)	2,6200	1,55%	2,6000	2,7000	2,5400	20 244	52 854	12:35
LENA (LEN)	3,6500	1,39%	3,7500	3,7500	3,6000	4 722	17 399	12:36
LENTEX (LTX)	6,7000	0,30%	6,6600	6,7000	6,5800	4 233	28 176	12:45
LESS (LES)	0,2350	-0,42%	0,2370	0,2370	0,2300	28 616	6 659	09:58
Reklama
LIBET (LBT)	1,3000	0,00%	1,3400	1,3400	1,3000	7 296	9 486	11:24	Reklama
LOKUM (LKD)	27,2000	2,26%	27,6000	27,6000	26,8000	56	1 522	10:38
LPP	16 400,0000	-0,79%	16 400,0000	16 620,0000	16 320,0000	826	13 578 900	12:47
LSISOFT (LSI)	14,4000	-2,70%	14,5000	14,5000	14,4000	4 380	63 168	12:09
LUBAWA (LBW)	3,8840	-0,36%	3,8800	3,8880	3,8020	193 326	742 873	12:46
MABION (MAB)	16,5800	1,10%	16,4400	16,6000	16,3600	8 146	134 155	12:37
MAKARONPL (MAK)	19,9000	-1,49%	20,0000	20,0000	19,8500	3 336	66 563	12:42
MANGATA (MGT)	89,2000	-0,22%	89,2000	89,4000	88,4000	47	4 191	12:23
MANYDEV (MAN)	(1,1400)	-	-	-	-	-	-	09:00
MARVIPOL (MVP)	8,3000	-0,24%	8,3200	8,3200	8,2000	19 454	160 455	12:26
MAXCOM (MXC)	10,2500	-4,21%	10,7000	10,7000	10,2000	224	2 296	11:28
MBANK (MBK)	707,8000	0,40%	705,0000	713,6000	694,2000	10 018	7 049 826	12:47
MBWS (MBW)	13,6000	0,00%	13,6000	13,6000	13,6000	2	27	09:01
MCI	26,6000	-0,37%	26,7000	27,0000	26,6000	1 700	45 519	12:30
MDIENERGIA (MDI)	1,6150	5,90%	1,5650	1,6150	1,5650	666	1 064	10:46
MEDICALG (MDG)	26,3800	1,07%	26,2200	26,7600	25,9400	3 569	93 724	12:45
MEDINICE (ICE)	7,6800	0,79%	7,7300	7,7900	7,6000	4 174	32 043	11:42
MEGARON (MEG)	(6,4000)	-	-	-	-	-	-	11:30
MENNICA (MNC)	19,0000	-1,30%	18,8500	19,0000	18,8000	201	3 782	12:47
MERCATOR (MRC)	42,9000	0,59%	42,6500	43,0000	42,0500	3 663	156 498	12:36
MERCOR (MCR)	23,3000	-1,27%	23,9000	24,3000	23,2000	4 467	105 287	12:01
MEXPOLSKA (MEX)	4,7200	1,72%	4,6400	4,7900	4,6400	2 961	13 931	12:09
MFO	36,1000	-3,48%	37,6000	38,0000	36,0000	2 158	80 002	12:26
MILKILAND (MLK)	0,5700	-3,39%	0,5900	0,5900	0,5700	2 369	1 378	12:23
MILLENNIUM (MIL)	9,3900	0,32%	9,3100	9,4400	9,3100	453 435	4 252 621	12:46
MIRACULUM (MIR)	1,1900	-2,06%	1,1900	1,1900	1,1900	3 900	4 641	12:46
MIRBUD (MRB)	10,3400	1,37%	10,2000	10,3800	10,0000	93 579	958 265	12:47
MLPGROUP (MLG)	83,0000	1,72%	81,6000	83,0000	81,6000	273	22 643	10:46
MLSYSTEM (MLS)	47,9000	1,70%	48,0000	48,5000	47,3500	3 630	174 061	12:47
MOBRUK (MBR)	326,0000	0,31%	325,0000	326,0000	325,0000	888	289 348	12:46
MOJ	1,7000	0,00%	1,7000	1,7000	1,7000	4 500	7 650	12:24
MOL	33,4000	0,12%	33,5000	33,5000	33,3600	1 098	36 671	12:07
MOLECURE (MOC)	14,2600	-0,14%	14,2800	14,3400	14,2200	4 992	71 151	12:33
MONNARI (MON)	5,2600	-0,38%	5,2400	5,2800	5,2200	1 769	9 279	11:38
MOSTALPLC (MSP)	13,8000	-4,50%	14,4500	14,4500	13,8000	20	283	11:59
MOSTALWAR (MSW)	6,7600	0,30%	6,7600	6,7600	6,6600	530	3 569	10:16
MOSTALZAB (MSZ)	4,7400	2,49%	4,6250	4,7400	4,6200	78 382	366 590	12:47
MOVIEGAME (MOV)	35,0000	2,34%	34,4500	35,5000	34,3500	10 798	375 942	12:47
MURAPOL (MUR)	41,5000	0,97%	40,8800	41,5000	40,4800	26 004	1 064 049	12:46
MUZA (MZA)	15,1000	3,07%	15,2000	15,2000	15,1000	70	1 060	11:32
MWTRADE (MWT)	(5,8000)	-	-	-	-	-	-	09:00
NANOGROUP (NNG)	1,0150	1,50%	1,0000	1,0150	1,0000	8 105	8 195	12:18
NEUCA (NEU)	923,0000	-0,22%	924,0000	925,0000	916,0000	853	787 821	12:33
NEWAG (NWG)	28,4000	0,35%	28,3000	28,5000	28,3000	5 173	146 708	12:46
NEXITY (NXG)	2,5500	0,00%	2,5500	2,5500	2,5500	788	2 009	10:45
NOVATURAS (NTU)	14,5000	5,07%	14,5000	14,5000	14,5000	1	15	10:59
NOVAVISGR (NVG)	2,1600	4,85%	2,1000	2,2000	2,0500	24 076	51 072	12:27
NOVITA (NVT)	101,0000	1,81%	99,2000	101,0000	99,2000	95	9 471	11:49
NTCAPITAL (NTC)	#0,6540	-2,10%	-	-	-	-	-	09:07
NTTSYSTEM (NTT)	6,6600	0,00%	6,7800	6,8000	6,6600	6 834	46 121	11:41
ODLEWNIE (ODL)	9,8600	1,02%	9,7800	9,8600	9,7000	1 958	19 189	12:28
OEX	54,6000	0,37%	54,6000	54,6000	54,6000	54	2 948	10:17
ONDE (OND)	13,8800	-0,86%	14,0200	14,0200	13,8600	15 405	214 931	12:34
ONESANO (ONO)	1,3000	0,78%	1,2650	1,3000	1,2650	3 035	3 940	11:32
OPONEO.PL (OPN)	62,6000	2,62%	61,2000	62,6000	60,6000	430	26 594	12:37
OPTEAM (OPM)	5,6400	0,00%	5,6400	5,6400	5,6400	6	34	09:51
ORANGEPL (OPL)	8,1360	-0,02%	8,1260	8,2440	8,1040	402 688	3 287 596	12:46
ORCOGROUP (OPG)	#2,4200	0,83%	-	-	-	-	-	09:00
ORZBIALY (OBL)	33,4000	0,00%	33,4000	33,4000	33,4000	239	7 983	11:30
OTLOG (OTS)	36,6000	4,72%	35,0000	36,9000	35,0000	10 719	388 325	12:44
OTMUCHOW (OTM)	4,8400	0,41%	4,8800	4,8800	4,8400	127	619	09:24
OVOSTAR (OVO)	69,0000	-1,15%	69,8000	69,8000	67,4000	69	4 727	10:17
PAMAPOL (PMP)	2,5100	2,03%	2,4600	2,5400	2,4600	1 281	3 164	12:15
PANOVA (NVA)	15,8000	1,94%	15,8000	15,8000	15,7500	752	11 871	12:46
PASSUS (PAS)	33,8000	-3,15%	34,5000	34,6000	33,8000	322	10 977	12:28
PATENTUS (PAT)	4,3200	-1,82%	4,3150	4,4500	4,3150	20 528	90 032	12:41
PBG	#0,0215	0,00%	-	-	-	-	-	12:09
PBSFINANSE (PBF)	(1,2000)	-	-	-	-	-	-	11:30
PCCEXOL (PCX)	2,8050	0,54%	2,7900	2,8050	2,7800	8 236	23 006	12:11
PCCROKITA (PCR)	100,4000	0,40%	100,4000	100,4000	100,0000	1 757	176 106	12:41
Reklama
PCFGROUP (PCF)	17,0200	0,12%	17,0400	17,4800	17,0200	826	14 163	12:47	Reklama
PEKABEX (PBX)	25,7000	2,39%	25,2000	25,7000	25,0000	1 489	37 638	11:49
PEKAO (PEO)	172,4500	0,26%	171,9500	172,6500	170,2500	161 645	27 796 615	12:47
PEPCO (PCO)	19,4050	-1,40%	19,7000	19,9750	19,3750	652 308	12 805 122	12:47
PEPEES (PPS)	1,0550	0,48%	1,0700	1,0700	1,0550	28	30	12:35
PGE	6,6340	6,21%	6,5000	6,8680	6,4640	10 438 578	69 690 600	12:47
PGFGROUP (PGV)	0,4710	0,21%	0,4700	0,4900	0,4700	4 047	1 911	12:38
PHARMENA (PHR)	6,2400	-0,32%	6,2000	6,2800	6,2000	2 720	16 995	12:44
PHN	11,5000	-1,71%	11,8000	11,8000	11,5000	2 424	27 983	12:40
PHOTON (PEN)	7,4400	-0,80%	7,4600	7,4600	7,4400	965	7 197	12:31
PKNORLEN (PKN)	67,6400	-0,32%	67,9400	68,6800	67,6300	510 588	34 803 896	12:47
PKOBP (PKO)	60,9800	-0,36%	61,5200	61,6400	60,3400	900 782	54 841 795	12:47
PKPCARGO (PKP)	12,3400	0,33%	12,2800	12,3400	12,1200	31 802	389 461	12:38
PLAYWAY (PLW)	297,0000	-1,66%	301,0000	301,0000	296,0000	879	262 014	12:39
PLAZACNTR (PLZ)	3,0900	0,32%	3,0800	3,1300	3,0600	17 523	54 205	12:41
PMPG (PGM)	3,2000	-1,23%	3,2200	3,2200	3,2000	3 623	11 641	09:19
POLENERGIA (PEP)	67,2000	0,00%	67,0000	67,6000	66,2000	1 109	74 418	12:45
POLICE (PCE)	11,1500	-3,04%	11,3500	11,5000	11,1500	353	4 002	12:10
POLIMEXMS (PXM)	3,5240	0,23%	3,5160	3,5440	3,4980	99 802	351 795	12:43
POLTREG (PTG)	49,0000	1,03%	48,5000	49,0000	48,5000	34	1 663	11:52
POLWAX (PWX)	1,7500	-1,69%	1,7850	1,7850	1,7500	8 836	15 554	12:31
PRAGMAINK (PRI)	(4,5200)	-	-	-	-	-	-	09:00
PRIMAMODA (PMA)	#0,4300	-48,81%	-	-	-	-	-	11:30
PROCHEM (PRM)	34,6000	0,58%	34,4000	34,6000	34,0000	48	1 633	09:06
PROJPRZEM (PJP)	19,7000	0,00%	19,7000	19,7000	19,7000	1	20	09:00
PROTEKTOR (PRT)	1,9300	2,66%	1,8850	1,9500	1,8750	23 405	44 923	12:27
PULAWY (ZAP)	59,6000	0,00%	59,6000	60,0000	58,6000	577	34 376	12:16
PURE (PUR)	7,5000	-3,35%	7,6300	7,7600	7,4500	10 427	78 680	12:45
PZU	53,1000	-0,15%	53,1000	53,4400	52,4400	528 326	28 029 143	12:47
QUANTUM (QNT)	#25,0000	6,84%	-	-	-	-	-	11:52
QUERCUS (QRS)	6,4200	-0,93%	6,5000	6,5800	6,4200	8 298	54 056	12:16
R22	115,0000	2,22%	112,0000	115,0000	112,0000	1 215	138 012	12:36
RAEN (RAE)	0,7320	-1,88%	0,7320	0,7500	0,7320	9 300	6 840	11:26
RAFAKO (RFK)	0,9640	-0,62%	0,9700	0,9760	0,9620	34 640	33 514	12:42
RAFAMET (RAF)	(15,0000)	-	-	-	-	-	-	09:00
RAINBOW (RBW)	92,9000	0,00%	92,8000	94,3000	91,2000	18 236	1 691 860	12:46
RANKPROGR (RNK)	3,8000	-1,81%	3,8000	3,9000	3,7700	7 247	27 598	12:22
RAWLPLUG (RWL)	14,2500	1,79%	14,0000	14,2500	13,8000	204	2 856	09:40
REDAN (RDN)	0,2980	0,00%	0,2980	0,2980	0,2980	11 000	3 278	11:38
REGNON (REG)	#0,0440	-94,47%	-	-	-	-	-	11:30
REINHOLD (RHD)	(0,0875)	-	-	-	-	-	-	08:30
REINO (RNC)	1,3700	0,00%	1,3700	1,3700	1,3700	2	3	09:01
RELPOL (RLP)	6,7600	0,90%	6,7000	6,7600	6,7000	1 002	6 744	10:32
REMAK (RMK)	15,6500	0,97%	15,6500	15,6500	15,6500	22	344	11:25
RENDER (RND)	125,0000	-2,34%	128,0000	129,0000	124,5000	195	24 454	11:28
RESBUD (RES)	0,5980	-0,33%	0,6000	0,6000	0,5500	40 858	22 837	12:26
ROPCZYCE (RPC)	30,5000	0,33%	30,5000	30,7000	30,5000	87	2 654	11:51
RYVU (RVU)	51,3000	-0,97%	51,3000	52,7000	51,2000	593	30 708	12:45
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	11:30
SANOK (SNK)	21,6000	-2,70%	21,7000	21,7000	21,2000	10 486	225 079	12:46
SANPL (SPL)	571,2000	-0,21%	569,4000	577,8000	567,2000	15 957	9 124 300	12:47
SANTANDER (SAN)	20,2400	2,07%	19,8300	20,2400	19,8300	2 644	52 817	12:29
SANWIL (SNW)	1,6650	-1,77%	1,6700	1,6700	1,6650	1 084	1 809	12:16
SCPFL (SCP)	166,8000	1,34%	164,0000	166,8000	163,0000	1 083	178 886	12:35
SECOGROUP (SWG)	(33,2000)	-	-	-	-	-	-	09:00
SEKO (SEK)	13,6000	3,03%	13,2500	13,6000	13,2500	748	10 083	11:52
SELENAFM (SEL)	34,5000	-0,29%	34,6000	34,6000	34,2000	2 342	80 669	11:59
SELVITA (SLV)	69,6000	-0,57%	69,0000	70,8000	69,0000	2 141	149 524	12:21
SERINUS (SEN)	3,0500	0,33%	3,0300	3,0500	3,0300	1 106	3 358	12:37
SESCOM (SES)	58,8000	-1,01%	59,4000	59,4000	56,8000	226	13 072	12:17
SFINKS (SFS)	0,6910	-4,03%	0,7010	0,7200	0,6910	16 435	11 516	12:31
SHOPER (SHO)	39,7000	-2,70%	40,1000	40,8000	39,7000	4 537	181 694	12:43
SILVAIR-REGS (SVRS)	4,3200	0,00%	4,3200	4,3200	4,3200	3	13	09:00
SILVANO (SFG)	(4,9000)	-	-	-	-	-	-	09:00
SIMFABRIC (SIM)	3,3100	-0,45%	3,2150	3,3200	3,1500	16 872	54 242	12:30
SKARBIEC (SKH)	21,6000	0,93%	21,1000	21,6000	21,1000	2 076	44 682	12:43
SKYLINE (SKL)	(1,5450)	-	-	-	-	-	-	09:00
SNIEZKA (SKA)	89,8000	-0,22%	90,0000	90,0000	89,8000	253	22 740	12:47
SOHODEV (SHD)	0,4220	0,00%	0,4220	0,4220	0,4220	43	18	12:27
SONEL (SON)	15,3000	2,68%	15,1000	15,7000	15,0000	4 273	64 776	12:32
Reklama
SOPHARMA (SPH)	13,3500	2,30%	13,3500	13,3500	13,3500	135	1 802	10:10	Reklama
SPYROSOFT (SPR)	434,0000	-1,36%	445,0000	449,0000	434,0000	149	66 262	11:36
STALEXP (STX)	2,9200	-0,34%	2,9100	2,9200	2,8950	19 129	55 548	12:37
STALPROD (STP)	215,5000	0,23%	214,0000	216,5000	212,0000	772	165 261	12:37
STALPROFI (STF)	9,1600	6,02%	8,7000	9,2000	8,7000	28 594	255 980	12:46
STAPORKOW (ZUK)	2,2400	-1,75%	2,3200	2,3200	2,2400	2 932	6 581	10:59
STARHEDGE (SHG)	(0,3600)	-	-	-	-	-	-	11:30
SUNEX (SNX)	10,6600	-2,02%	10,7400	10,8800	10,4000	11 144	117 895	12:44
SYGNITY (SGN)	64,2000	-1,23%	63,2000	64,2000	63,2000	800	50 835	12:45
SYNEKTIK (SNT)	132,4000	0,91%	131,0000	134,0000	130,0000	11 606	1 527 808	12:46
TALEX (TLX)	17,2000	0,00%	17,2000	17,2000	17,2000	10	172	09:01
TARCZYNSKI (TAR)	64,0000	0,00%	64,6000	66,0000	62,0000	477	30 742	12:44
TATRY (TMR)	112,0000	-1,75%	112,0000	112,0000	112,0000	160	17 920	09:00
TAURONPE (TPE)	3,3020	9,19%	3,0900	3,4500	3,0900	11 069 752	36 413 384	12:47
TBULL (TBL)	4,3600	0,46%	4,3600	4,3600	4,3600	26	113	11:30
TENDERHUT (THG)	9,6400	6,40%	8,8000	9,6800	8,8000	621	5 775	10:41
TERMOREX (TRR)	(0,6850)	-	-	-	-	-	-	09:00
TESGAS (TSG)	3,2000	0,00%	3,2000	3,2000	3,2000	33	106	12:18
TEXT (TXT)	89,3000	-0,45%	89,0000	90,4000	88,2000	67 855	6 031 857	12:45
TIM	(50,5000)	-	-	-	-	-	-	07:45
TORPOL (TOR)	30,9500	1,31%	30,5500	31,2500	30,5500	9 875	304 920	12:38
TOWERINV (TOW)	4,5000	2,27%	4,4200	4,5000	4,4200	637	2 847	09:05
TOYA (TOA)	7,5700	0,93%	7,5000	7,6500	7,4800	21 433	162 279	12:46
TRAKCJA (TRK)	2,2900	-3,78%	2,3800	2,4200	2,2300	274 014	627 700	12:47
TRANSPOL (TRN)	3,5800	-1,10%	3,7900	3,7900	3,5800	4 188	15 089	12:40
TRITON (TRI)	(4,7000)	-	-	-	-	-	-	11:30
TSGAMES (TEN)	88,2000	-0,28%	88,0000	88,9000	87,3500	4 119	363 278	12:47
ULMA (ULM)	73,0000	-1,35%	73,0000	73,0000	73,0000	2	146	09:19
ULTGAMES (ULG)	11,0000	0,00%	10,7500	11,0000	10,2000	921	9 957	12:38
UNFOLD (UNF)	(1,5600)	-	-	-	-	-	-	07:45
UNIBEP (UNI)	9,6000	-0,21%	9,6000	9,6800	9,6000	529	5 097	10:46
UNICREDIT (UCG)	155,0000	1,87%	152,1000	155,0000	152,1000	155	23 953	11:28
UNIMA (U2K)	5,9500	0,00%	5,9500	5,9500	5,9500	800	4 760	09:24
UNIMOT (UNT)	133,0000	-1,04%	133,8000	133,8000	131,4000	975	129 462	12:44
URTESTE (URT)	94,0000	-3,89%	96,0000	97,8000	94,0000	19	1 829	12:28
VERCOM (VRC)	114,0000	-0,87%	114,0000	115,0000	114,0000	472	54 014	12:44
VIGOPHOTN (VGO)	458,0000	-0,43%	457,0000	460,0000	455,0000	179	82 209	12:13
VINDEXUS (VIN)	9,0000	0,00%	8,9400	9,2000	8,9400	18 515	166 515	12:43
VISTAL (VTL)	#0,0200	-96,66%	-	-	-	-	-	11:30
VIVID (VVD)	0,5660	-0,70%	0,5680	0,5700	0,5600	15 169	8 553	12:43
VOTUM (VOT)	44,0000	-0,68%	44,0000	44,5000	43,6000	12 166	534 922	12:47
VOXEL (VOX)	94,0000	1,08%	92,4000	94,6000	92,4000	8 680	815 992	12:47
VRG	3,3600	0,90%	3,3000	3,3600	3,3000	94 882	315 838	12:36
WARIMPEX (WXF)	3,7100	-0,27%	3,7300	3,7700	3,7100	2 863	10 702	12:10
WASKO (WAS)	1,5750	1,29%	1,5600	1,5750	1,5400	3 235	5 052	11:08
WAWEL (WWL)	676,0000	0,90%	674,0000	676,0000	660,0000	61	40 910	12:15
WIELTON (WLT)	7,8800	0,64%	7,8400	7,9100	7,8400	29 431	232 364	12:32
WIKANA (WIK)	7,8000	-0,64%	7,8500	7,8500	7,8000	3 337	26 100	10:56
WINVEST (WIS)	(0,5000)	-	-	-	-	-	-	11:30
WIRTUALNA (WPL)	117,6000	-0,84%	118,8000	120,0000	117,2000	12 427	1 466 557	12:38
WITTCHEN (WTN)	31,0000	1,64%	30,5000	31,0000	30,5000	13 055	402 873	12:47
WOJAS (WOJ)	(8,1800)	-	-	-	-	-	-	07:45
XPLUS (XPL)	1,5200	2,70%	1,4800	1,5200	1,4700	3 002	4 436	12:37
XTPL (XTP)	142,0000	0,42%	142,0000	144,0000	141,6000	1 259	179 749	12:45
XTRADEBDM (XTB)	65,9400	1,07%	65,3400	66,7800	64,9200	204 414	13 496 753	12:47
YOLO (YOL)	#0,0100	-97,01%	-	-	-	-	-	11:30
ZAMET (ZMT)	1,7100	-0,29%	1,7100	1,7300	1,6850	109 973	188 633	12:43
ZEPAK (ZEP)	19,8400	0,40%	19,7200	19,9400	19,7200	5 904	116 922	12:35
ZREMB (ZRE)	3,9350	-1,13%	3,9600	3,9600	3,8900	6 138	24 055	12:42
ZUE	10,0000	-1,48%	10,1500	10,3000	9,8200	30 173	302 716	12:24

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.