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	82 643,96	-0,66%	82 679,57	82 957,32	82 497,74	83 189,46	462 990 466	12:26
WIG20	2 442,37	-0,76%	2 440,69	2 452,65	2 436,48	2 460,99	393 233 893	12:41
WIG30	3 026,97	-0,80%	3 029,16	3 040,92	3 019,86	3 051,25	432 597 811	12:41
mWIG40	6 147,70	-0,50%	6 154,07	6 174,17	6 136,73	6 178,52	65 199 669	12:26
sWIG80	24 031,38	-0,49%	24 171,75	24 171,75	24 015,13	24 149,24	18 681 051	12:26
WIG-BANKI	13 230,55	-1,28%	13 267,65	13 316,18	13 196,20	13 401,88	119 183 571	12:26
WIG-BUDOW	8 160,58	-1,24%	8 215,08	8 243,32	8 148,81	8 262,89	9 560 603	12:26
WIG-CHEMIA	9 744,60	-0,69%	9 775,74	9 803,83	9 725,91	9 812,69	497 850	12:26
WIG-ENERG	2 228,16	0,38%	2 209,25	2 237,21	2 191,60	2 219,64	19 212 512	12:26
WIG-INFO	4 887,33	-0,30%	4 910,39	4 918,25	4 883,88	4 902,17	2 775 922	12:26
WIG-MEDIA	8 322,23	0,81%	8 319,96	8 322,23	8 287,87	8 255,71	1 827 304	12:26
WIG-NRCHOM	4 326,90	0,00%	4 313,99	4 363,56	4 313,99	4 327,10	2 971 552	12:26
WIG-PALIWA	6 852,64	-0,16%	6 852,46	6 891,45	6 828,54	6 863,42	78 372 938	12:26
WIG-Poland	86 200,41	-0,70%	86 200,41	86 200,41	86 200,41	86 806,81	457 499 610	11:15
WIG-SPOZYW	2 089,63	0,22%	2 079,77	2 095,06	2 066,03	2 084,99	709 025	12:26
WIG20lev	471,66	-1,59%	471,29	475,95	469,65	479,27	375 392 881	12:26
WIG20short	3 191,45	0,82%	3 192,66	3 198,08	3 177,28	3 165,54	375 392 881	12:26
GPWB-B1Y3Y	1 170,41	0,04%	1 170,41	1 170,41	1 170,41	1 170,00	-	10:15
GPWB-B1Y4Y	1 170,79	0,04%	1 170,79	1 170,79	1 170,79	1 170,33	-	10:15
GPWB-B1Y5Y	1 166,44	0,05%	1 166,44	1 166,44	1 166,44	1 165,82	-	10:15
GPWB-B3Y5Y	1 171,05	0,07%	1 171,05	1 171,05	1 171,05	1 170,20	-	10:15
GPWB-B5Y	1 154,91	0,03%	1 154,91	1 154,91	1 154,91	1 154,59	-	10:15
GPWB-BWZ	1 186,91	0,02%	1 186,91	1 186,91	1 186,91	1 186,72	-	10:15
INNOVATOR	1 411,22	-0,22%	1 411,22	1 411,22	1 411,22	1 414,35	110 557 897	11:15
mWIG40dvp	70,06	0,00%	70,06	70,06	70,06	70,06	65 201 048	11:00
mWIG40TR	9 044,94	-0,50%	9 053,76	9 083,88	9 028,79	9 090,29	65 199 669	12:26
mWIG40TRlv	11 472,38	-1,01%	11 494,87	11 571,68	11 431,20	11 589,79	65 199 669	12:26
mWIG40TRsh	2 913,02	0,53%	2 910,21	2 918,17	2 900,61	2 897,68	65 199 669	12:26
sWIG80dvp	88,26	0,00%	88,26	88,26	88,26	88,26	18 689 036	11:00
sWIG80TR	35 182,36	-0,49%	35 387,85	35 387,85	35 158,56	35 354,90	18 681 051	12:26
WIG140	1 598,85	-0,65%	1 599,27	1 604,81	1 595,89	1 609,30	455 103 042	12:26
WIG20dvp	14,98	0,00%	14,98	14,98	14,98	14,98	375 985 292	11:00
WIG20TR	4 895,09	-0,79%	4 893,24	4 917,18	4 884,76	4 933,89	375 392 881	12:26
WIG20TRlev	3 746,64	-1,59%	3 743,79	3 780,73	3 730,70	3 807,11	375 392 881	12:26
WIG20TRsht	3 247,61	0,82%	3 248,82	3 254,36	3 233,19	3 221,29	375 392 881	12:26
WIG30TR	5 968,33	-0,75%	5 970,10	5 993,27	5 951,77	6 013,64	409 539 462	12:26
WIG-CEE	1 738,59	-2,16%	1 738,59	1 738,59	1 738,59	1 776,91	405 923	11:15
WIGdiv	1 695,10	-0,18%	1 693,95	1 703,34	1 693,66	1 698,13	116 573 479	12:26
WIG-ESG	13 713,87	-0,70%	13 719,23	13 767,60	13 685,98	13 811,17	432 580 324	12:26
WIG.GAMES	15 076,53	-0,37%	15 129,53	15 154,75	14 997,11	15 133,22	9 830 977	12:26
WIG-GORNIC	4 785,39	-0,78%	4 789,04	4 837,28	4 776,10	4 822,94	25 715 633	12:26
WIG-GRY	12 405,21	-0,17%	12 389,20	12 444,19	12 323,29	12 426,54	14 054 580	12:26
WIG-LEKI	2 798,36	-1,09%	2 823,29	2 827,96	2 788,56	2 829,33	713 231	12:26
WIG-MOTO	8 438,34	-0,09%	8 428,15	8 497,23	8 419,89	8 446,07	5 929 629	12:26
WIG.MS-BAS	11 560,81	-0,15%	11 534,91	11 609,47	11 448,52	11 578,48	40 413 584	12:26
WIG.MS-FIN	16 922,94	-1,05%	16 936,57	17 010,60	16 849,50	17 102,86	127 529 230	12:26
WIG-ODZIEZ	8 953,22	-1,30%	8 949,78	9 030,86	8 937,54	9 070,72	16 617 358	12:26
WIGtech	11 779,57	-0,04%	11 768,59	11 805,69	11 737,78	11 784,15	27 432 168	12:26
WIGtechTR	13 090,07	-0,04%	13 077,87	13 119,10	13 043,63	13 095,16	27 432 168	12:26
WIG-Ukrain	210,16	1,07%	210,16	210,16	210,16	207,94	290 555	11:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	3,3650	-4,67%	3,5300	3,5300	3,3650	19 563	67 129	12:24	Reklama
08OCTAVA (08N)	1,0200	5,15%	1,0200	1,0200	1,0200	45	46	11:30
11BIT (11B)	543,0000	-0,18%	544,0000	548,0000	536,0000	1 349	730 440	12:26
3RGAMES (3RG)	0,2980	24,17%	0,2590	0,2980	0,2500	1 032 989	285 345	12:26
ABPL (ABE)	89,8000	0,45%	88,0000	89,8000	88,0000	1 629	145 413	12:25
ACAUTOGAZ (ACG)	30,0000	1,01%	30,0000	30,0000	29,8000	242	7 251	12:00
ACTION (ACT)	19,4800	-2,40%	19,9800	19,9800	18,2600	12 897	245 655	12:26
ADIUVO (ADV)	0,9500	0,00%	0,9500	0,9500	0,9500	20	19	09:00
AGORA (AGO)	11,1600	-1,24%	11,1800	11,3200	11,1600	2 206	24 739	10:27
AGROTON (AGT)	3,0000	0,00%	3,0000	3,0000	3,0000	1 656	4 968	09:10
AIGAMES (ALG)	1,4300	-0,69%	1,4300	1,4300	1,4300	5 339	7 635	09:46
AILLERON (ALL)	15,2600	0,39%	15,2000	15,3800	15,0400	161	2 451	11:19
AIRWAY (AWM)	0,2700	-1,82%	0,2795	0,2795	0,2700	51 835	14 072	12:20
ALIOR (ALR)	103,1500	-1,29%	102,6000	104,1500	102,3500	59 492	6 132 417	12:24
ALLEGRO (ALE)	32,9300	-0,21%	32,4800	33,1050	32,4600	2 050 805	67 532 595	12:26
ALTA (AAT)	2,1000	0,00%	2,1000	2,1500	1,9500	30 180	61 795	12:19
ALTUSTFI (ALI)	2,8900	-19,05%	3,5700	3,5700	2,7600	133 836	400 105	12:22
AMBRA (AMB)	28,3000	-0,53%	28,9000	28,9000	27,2000	6 072	168 758	12:22
AMICA (AMC)	72,5000	0,69%	72,1000	72,8000	71,8000	1 801	129 802	12:24
AMPLI (APL)	(1,0300)	-	-	-	-	-	-	11:30
AMREST (EAT)	23,6000	0,43%	23,1500	23,6500	23,1500	5 068	119 180	11:54
ANSWEAR (ANR)	23,6000	-0,63%	23,7500	23,7500	23,5000	2 146	50 795	12:22
APATOR (APT)	14,5200	-0,55%	14,5000	14,6000	14,4000	1 547	22 413	11:31
APLISENS (APN)	23,0000	0,00%	23,0000	23,0000	23,0000	2	46	09:05
APSENERGY (APE)	3,4000	-3,13%	3,5100	3,5100	3,4000	203	691	11:47
ARCHICOM (ARH)	35,9000	-1,91%	36,6000	36,6000	35,9000	1 020	37 054	12:11
ARCTIC (ATC)	21,2800	1,62%	21,0200	21,4000	20,9400	11 739	249 491	12:17
ARTIFEX (ART)	28,2000	-4,08%	28,8000	28,9000	27,6000	10 740	304 224	12:22
ASBIS (ASB)	25,1600	-0,87%	25,3800	25,5000	24,8000	55 235	1 387 993	12:21
ASMGROUP (ASM)	#0,2360	-1,67%	-	-	-	-	-	09:00
ASSECOBS (ABS)	58,6000	-1,01%	60,6000	62,0000	58,6000	1 127	67 745	12:20
ASSECOPOL (ACP)	77,0000	-0,19%	77,0500	77,3500	76,7500	9 293	716 063	12:15
ASSECOSEE (ASE)	51,4000	1,58%	51,4000	51,4000	50,0000	1 082	54 689	12:09
ASTARTA (AST)	27,4000	1,48%	26,8500	27,6000	26,8000	9 923	270 490	12:07
ATAL (1AT)	60,7000	0,66%	59,5000	60,7000	59,5000	935	56 290	12:07
ATENDE (ATD)	3,0400	-1,62%	3,0900	3,0900	3,0200	6 350	19 421	12:01
ATLANTAPL (ATP)	19,6000	-1,01%	19,8000	20,6000	19,6000	4 977	99 236	11:54
ATLANTIS (ATS)	2,3500	0,00%	2,3200	2,4200	2,3200	4 625	10 824	12:09
ATMGRUPA (ATG)	3,2000	0,95%	3,2000	3,2000	3,1800	3 087	9 869	12:12
ATREM (ATR)	12,2000	-1,61%	11,8500	12,2000	11,8500	1 019	12 142	12:25
AUTOPARTN (APR)	24,9500	-1,77%	25,4000	25,4500	24,7500	232 853	5 823 895	12:26
BAHOLDING (BAH)	#0,0100	-90,46%	-	-	-	-	-	11:30
BBIDEV (BBD)	4,0400	-1,70%	4,0400	4,0400	4,0400	1	4	09:00
BEDZIN (BDZ)	26,0000	-1,33%	26,7500	26,7500	26,0000	486	12 768	11:55
BENEFIT (BFT)	2 750,0000	-1,26%	2 785,0000	2 850,0000	2 745,0000	376	1 043 385	12:24
BEST (BST)	20,0000	-4,76%	20,6000	20,6000	20,0000	1 841	36 896	11:45
BETACOM (BCM)	5,7000	0,00%	5,7000	5,7000	5,7000	2	11	09:00
BIGCHEESE (BCS)	23,9000	2,14%	23,8500	24,5000	23,0000	4 021	96 178	12:25
BIOCELTIX (BCX)	70,5000	-0,70%	71,0000	71,0000	70,5000	473	33 541	11:38
BIOMAXIMA (BMX)	15,3500	-2,23%	15,7000	15,7000	15,3000	405	6 277	12:20
BIOMEDLUB (BML)	4,8100	1,37%	4,7450	4,8200	4,7000	90 444	430 729	12:24
BIOPLANET (BIP)	23,8000	0,00%	23,2000	23,8000	23,2000	19	442	10:24
BIOTON (BIO)	3,4850	-0,43%	3,5000	3,5150	3,4800	7 686	26 877	12:24
BLOOBER (BLO)	23,1500	-0,64%	23,3000	23,3000	22,9500	6 255	143 896	11:52
BNPPPL (BNP)	100,0000	-2,44%	104,0000	104,0000	99,4000	3 588	368 107	11:47
BOGDANKA (LWB)	31,2400	-1,76%	31,8000	31,8400	31,0200	102 937	3 221 026	12:26
BOOMBIT (BBT)	11,0000	-2,22%	11,0500	11,3000	11,0000	1 322	14 772	12:03
BORYSZEW (BRS)	6,1200	0,33%	6,1000	6,1400	6,0800	13 657	83 283	12:22
BOS	15,3500	-1,29%	15,6000	15,6000	15,3500	3 355	51 984	12:06
BOWIM (BOW)	6,9500	0,14%	6,9600	6,9600	6,8800	3 756	25 901	12:05
BRAND24 (B24)	48,0000	-0,41%	48,6000	48,8000	46,1000	3 046	143 520	12:25
BRASTER (BRA)	#0,2000	-65,52%	-	-	-	-	-	11:30
BUDIMEX (BDX)	673,5000	-1,54%	680,0000	682,0000	671,5000	10 670	7 206 265	12:26
BUMECH (BMC)	12,2800	2,16%	12,0000	12,3600	12,0000	9 905	121 283	11:56
CAPITAL (CPA)	(0,6750)	-	-	-	-	-	-	11:30
CAPITEA (CAP)	0,5800	-1,69%	0,5900	0,5900	0,5700	196 658	113 985	12:18
CAPTORTX (CTX)	82,2000	-0,24%	82,2000	82,2000	82,0000	77	6 328	10:53
CASPAR (CSR)	9,1000	-0,55%	9,1000	9,1000	9,1000	2	18	09:05
CAVATINA (CAV)	15,9000	0,00%	15,8500	15,9000	15,8500	100	1 586	10:10
CCC	82,7000	-0,36%	82,5000	83,7000	81,6000	45 764	3 775 303	12:25
Reklama
CCENERGY (CCE)	0,4100	7,89%	0,4100	0,4100	0,4100	23 000	9 430	11:30	Reklama
CDPROJEKT (CDR)	112,9500	0,22%	112,0000	113,2000	111,6000	74 117	8 338 104	12:26
CDRL (CDL)	12,8000	-0,78%	13,2000	13,2000	12,8000	42	538	12:18
CELTIC (CPD)	3,4500	-0,29%	3,5900	3,5900	3,4500	860	2 975	12:22
CEZ	150,0000	-0,40%	149,0000	150,0000	149,0000	290	43 226	10:45
CFI	0,2250	5,14%	0,2200	0,2250	0,2200	1 129	252	10:58
CIGAMES (CIG)	1,5340	-1,35%	1,5650	1,5710	1,5330	207 686	322 391	12:25
CITYSERV (CTS)	5,0000	0,00%	5,0000	5,0000	5,0000	258	1 290	12:22
CLNPHARMA (CLN)	14,8400	-1,07%	14,8400	14,9600	14,7800	4 208	62 431	12:24
CLOUD (CLD)	63,0000	0,00%	62,8000	66,6000	62,8000	1 287	82 560	12:20
COALENERG (CLE)	1,0660	1,91%	1,0400	1,0660	1,0340	12 869	13 621	12:19
COGNOR (COG)	9,4400	3,11%	9,2400	9,6900	9,1850	302 378	2 865 284	12:23
COLUMBUS (CLC)	5,0000	0,00%	5,0000	5,0700	5,0000	7 237	36 331	11:51
COMARCH (CMR)	251,0000	-1,18%	251,0000	253,0000	250,5000	357	89 818	11:58
COMP (CMP)	79,8000	0,25%	78,0000	80,0000	77,2000	878	68 749	11:54
COMPERIA (CPL)	7,0500	-4,73%	7,3000	7,3000	7,0500	130	947	11:03
COMPREMUM (CPR)	2,2300	1,36%	2,2300	2,2700	2,1800	34 836	77 847	12:13
CORMAY (CRM)	0,5820	-0,34%	0,5800	0,5820	0,5800	10 100	5 876	10:56
CREEPYJAR (CRJ)	590,0000	-2,48%	600,0000	600,0000	584,0000	124	73 066	11:59
CREOTECH (CRI)	189,0000	1,07%	187,0000	189,0000	184,5000	717	134 230	12:24
CYFRPLSAT (CPS)	10,1650	0,54%	10,0450	10,2500	10,0150	269 647	2 731 623	12:26
CZTOREBKA (CZT)	(0,6100)	-	-	-	-	-	-	11:30
DADELO (DAD)	17,8000	0,00%	17,8000	17,8000	17,6000	282	4 980	11:31
DATAWALK (DAT)	60,4000	-2,27%	61,0000	61,2000	59,1000	8 475	510 734	12:20
DBENERGY (DBE)	(17,7500)	-	-	-	-	-	-	09:00
DEBICA (DBC)	78,0000	-0,51%	78,8000	78,8000	77,8000	277	21 717	12:26
DECORA (DCR)	55,6000	0,72%	54,8000	55,6000	54,4000	306	16 900	11:46
DEKPOL (DEK)	49,7000	1,02%	49,2000	49,7000	49,0000	401	19 700	11:42
DELKO (DEL)	9,6600	0,84%	9,5800	9,7400	9,5000	20 527	198 796	12:26
DEVELIA (DVL)	6,0700	1,00%	6,0100	6,2600	6,0000	349 415	2 155 921	12:24
DGA	19,9000	0,00%	19,9000	19,9000	19,5000	221	4 345	11:04
DIGITANET (DIG)	47,6000	1,28%	47,9000	48,0000	47,0000	7 842	374 532	12:26
DIGITREE (DTR)	(9,4000)	-	-	-	-	-	-	09:00
DINOPL (DNP)	358,1000	-0,61%	357,7000	359,7000	356,4000	40 462	14 477 853	12:26
DMGROUP (DMG)	3,3700	-0,59%	3,3100	3,3700	3,2800	2 394	7 868	10:03
DOMDEV (DOM)	180,8000	-0,33%	181,0000	181,0000	179,2000	476	85 911	11:58
DRAGOENT (DGE)	23,6000	-0,42%	23,5000	23,6000	23,2000	458	10 687	11:44
DROZAPOL (DPL)	3,8900	0,00%	3,8900	3,8900	3,8200	8 527	32 615	11:23
ECHO (ECH)	4,9000	-1,41%	4,9000	4,9700	4,8600	5 437	26 653	12:24
EDINVEST (EDI)	7,5000	0,00%	7,5000	7,5000	7,5000	216	1 620	10:25
EFEKT (EFK)	6,9000	-0,72%	6,9000	6,9000	6,9000	197	1 359	11:30
EKOEXPORT (EEX)	#0,0100	-99,39%	-	-	-	-	-	11:30
ELEKTROTI (ELT)	22,3000	-0,89%	22,1500	22,7500	21,9500	16 556	367 724	12:10
ELKOP (EKP)	0,5000	-2,72%	0,4980	0,5100	0,4960	23 048	11 540	12:20
EMCINSMED (EMC)	11,0000	0,00%	10,9000	11,0000	10,9000	4	44	09:05
ENAP (ENP)	(2,0400)	-	-	-	-	-	-	11:30
ENEA (ENA)	8,7400	-0,46%	8,7400	8,7550	8,5650	206 497	1 783 733	12:26
ENELMED (ENE)	18,5000	0,00%	18,5000	18,5000	18,5000	2	37	09:05
ENERGA (ENG)	9,2800	-1,59%	9,4300	9,4400	9,2400	9 008	83 670	12:19
ENERGOINS (ENI)	2,6900	-0,74%	2,6800	2,7200	2,6200	16 209	42 935	12:26
ENTER (ENT)	67,3000	-1,75%	70,0000	70,0000	67,0000	1 982	133 937	12:01
ERBUD (ERB)	40,2000	0,00%	40,1000	41,3000	40,1000	1 854	74 763	11:34
ERG	53,0000	-1,85%	53,5000	53,5000	53,0000	204	10 837	10:37
ESOTIQ (EAH)	30,8000	-2,22%	31,5000	31,5000	30,0000	1 686	51 548	12:07
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	1,1350	0,00%	1,1350	1,1350	1,1200	4 010	4 506	11:38
EUROCASH (EUR)	13,4300	-3,17%	13,8000	13,9200	13,0100	576 380	7 639 267	12:26
EUROHOLD (EHG)	(2,3600)	-	-	-	-	-	-	09:00
EUROTEL (ETL)	42,4000	0,95%	42,4000	42,4000	42,1000	4 457	188 351	12:15
FABRITY (FAB)	36,5000	-0,27%	37,4000	37,6000	36,5000	601	22 341	11:22
FASING (FSG)	(13,0000)	-	-	-	-	-	-	09:00
FASTFIN (FFI)	#0,0105	-98,96%	-	-	-	-	-	11:30
FEERUM (FEE)	6,7000	2,45%	6,4200	6,7000	6,4200	940	6 121	12:15
FERRO (FRO)	35,6000	-0,84%	35,9000	36,0000	35,6000	519	18 602	11:46
FERRUM (FER)	4,6200	-2,53%	4,7400	4,7400	4,6200	2 257	10 536	12:19
FMG	108,0000	-6,49%	107,0000	114,0000	107,0000	521	56 032	11:38
FON	6,2600	0,64%	6,2800	6,3800	6,0600	1 156	7 047	10:51
FORTE SA (FTE)	22,7000	0,00%	22,7000	22,7000	22,6000	926	21 020	12:06
GAMEOPS (GOP)	21,0000	-12,50%	23,9000	23,9000	20,1000	120 228	2 594 112	12:25
GAMFACTOR (GIF)	12,2500	-2,78%	12,6000	12,6000	12,2500	585	7 213	12:10
Reklama
GENOMTEC (GMT)	13,4800	-0,74%	13,5400	13,5400	13,1000	2 942	39 178	11:26	Reklama
GETIN (GTN)	0,5300	-1,85%	0,5370	0,5370	0,5270	176 550	93 700	12:26
GIGROUP (GIG)	1,4150	-0,35%	1,4200	1,4200	1,4150	38	54	10:57
GOBARTO (GOB)	45,0000	0,00%	45,0000	45,0000	45,0000	4	180	11:00
GPW	42,4500	0,24%	42,2000	42,5000	42,0000	33 423	1 411 025	12:24
GREENX (GRX)	2,3540	-0,68%	2,3720	2,3900	2,3540	69 234	164 257	12:25
GRENEVIA (GEA)	2,7250	0,74%	2,7000	2,7500	2,7000	20 265	55 235	11:54
GRODNO (GRN)	11,0000	0,00%	11,0000	11,0400	10,8400	703	7 716	12:19
GRUPAAZOTY (ATT)	22,6200	-0,35%	22,6000	22,7200	22,5000	13 661	308 637	11:53
GRUPRACUJ (GPP)	64,9000	-0,61%	65,0000	65,0000	64,9000	20 057	1 303 701	11:47
GTC	(5,4000)	-	-	-	-	-	-	09:00
HANDLOWY (BHW)	111,0000	-0,72%	111,6000	111,6000	110,2000	3 072	340 626	12:25
HARPER (HRP)	6,7800	0,44%	6,7600	6,7900	6,7600	466	3 157	10:17
HELIO (HEL)	26,4000	0,76%	26,4000	26,4000	26,4000	1 410	37 224	11:47
HERKULES (HRS)	0,8000	1,52%	0,7900	0,8000	0,7700	5 398	4 245	09:58
HMINWEST (HMI)	47,2000	-0,21%	47,2000	47,2000	47,2000	200	9 440	09:01
HOLLYWOOD (HLD)	(0,9850)	-	-	-	-	-	-	07:45
HUUUGE-S144 (HUGE)	24,7000	-1,20%	25,0000	25,0000	24,6500	5 043	124 960	12:26
HYDROTOR (HDR)	31,4000	0,00%	32,0000	32,0000	31,4000	16	505	11:09
IALBGR (IAG)	(0,4600)	-	-	-	-	-	-	09:00
IBSM (IBS)	101,0000	-3,81%	109,0000	109,0000	101,0000	171	17 684	12:04
IDMPL (IDM)	0,5600	0,00%	0,5600	0,5600	0,5600	2 361	1 322	12:17
IFCAPITAL (IFC)	#4,3900	-17,17%	-	-	-	-	-	12:14
IFIRMA (IFI)	23,2000	2,20%	22,7000	23,2000	22,2000	1 708	38 630	12:17
IFSA (IFR)	#1 000,0000	-175 143,80%	-	-	-	-	-	12:02
IIAAV (IIA)	(97,4000)	-	-	-	-	-	-	09:00
IMCOMPANY (IMC)	9,0000	0,22%	9,0000	9,0000	9,0000	2	18	09:00
IMMOBILE (GKI)	3,6800	0,27%	3,7500	3,7500	3,6800	1 692	6 268	10:57
IMPERIO (IMP)	(1,0800)	-	-	-	-	-	-	07:45
IMS	4,3500	0,23%	4,3400	4,3600	4,3400	2 641	11 496	12:07
INC	2,6100	-1,88%	2,6700	2,6700	2,6100	12	32	09:07
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	11:30
INGBSK (ING)	301,0000	-0,66%	298,5000	302,0000	298,0000	2 882	865 576	12:23
INPRO (INP)	7,9500	3,92%	7,9500	7,9500	7,9500	2	16	09:03
INSTALKRK (INK)	42,3000	-1,40%	42,3000	42,3000	42,3000	25	1 058	11:57
INTERAOLT (IRL)	#0,0100	-99,90%	-	-	-	-	-	10:52
INTERBUD (ITB)	2,8700	-4,33%	3,0600	3,0600	2,8500	6 146	17 835	12:11
INTERCARS (CAR)	535,0000	0,56%	530,0000	539,0000	530,0000	88	47 172	12:21
INTERSPPL (IPO)	0,8440	-0,24%	0,8720	0,8720	0,8160	12 740	10 429	11:18
INTROL (INL)	10,1000	2,23%	9,8800	10,1000	9,8800	1 800	17 854	12:19
IPOPEMA (IPE)	3,5400	-0,84%	3,5800	3,5800	3,5400	160	567	12:08
IZOBLOK (IZB)	#54,0000	3,85%	-	-	-	-	-	11:30
IZOLACJA (IZO)	3,3300	-4,86%	3,3900	3,3900	3,3200	2 075	6 969	10:47
IZOSTAL (IZS)	2,6100	-0,38%	2,6000	2,6100	2,5900	3 791	9 865	10:49
JRHOLDING (JRH)	7,3400	-2,65%	7,4200	7,4200	7,3400	2 607	19 203	11:40
JSW	33,0100	0,03%	32,8700	33,2800	32,7200	146 394	4 835 829	12:24
JWWINVEST (JWW)	4,3100	1,65%	4,2400	4,3100	4,2400	1 005	4 299	10:09
KCI	0,8400	0,00%	0,8340	0,8400	0,8340	4 955	4 160	10:07
KDMSHIPING (KDM)	#0,6999	-50,01%	-	-	-	-	-	11:30
KERNEL (KER)	10,2800	0,98%	10,2000	10,5000	10,1000	5 016	51 276	12:25
KETY (KTY)	828,5000	1,41%	816,5000	832,5000	811,5000	11 404	9 413 630	12:26
KGHM (KGH)	142,3500	-0,87%	143,0000	144,2000	142,1000	122 615	17 547 690	12:26
KGL	15,8000	0,00%	15,8000	15,8000	15,8000	6	95	10:11
KINOPOL (KPL)	14,2500	-2,40%	14,6000	14,6000	14,2000	3 293	47 260	12:15
KOGENERA (KGN)	52,0000	0,58%	52,3000	53,0000	50,0000	3 522	177 895	11:46
KOMPAP (KMP)	(23,0000)	-	-	-	-	-	-	09:00
KOMPUTRON (KOM)	4,9700	3,11%	4,8250	4,9700	4,8100	3 573	17 576	11:13
KPPD (KPD)	(50,0000)	-	-	-	-	-	-	09:00
KRAKCHEM (KCH)	#0,3300	-1,20%	-	-	-	-	-	11:30
KREDYTIN (KRI)	17,9500	-0,28%	19,0000	19,0000	17,9000	166	2 975	12:07
KRKA (KRK)	524,0000	-4,73%	550,0000	550,0000	524,0000	7	3 746	09:24
KRUK (KRU)	430,0000	-1,15%	431,0000	431,8000	427,2000	5 473	2 349 180	12:21
KRVITAMIN (KVT)	11,5000	0,44%	11,5000	11,5000	11,5000	7	81	09:00
KSGAGRO (KSG)	1,4600	1,39%	1,4550	1,4600	1,4550	1 000	1 459	11:36
LABOPRINT (LAB)	20,2000	0,00%	20,2000	20,2000	20,2000	20	404	09:06
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	11:30
LARQ (LRQ)	2,4600	0,00%	2,4600	2,4600	2,4000	305	750	12:20
LENA (LEN)	3,6800	2,22%	3,6200	3,6800	3,6200	1 759	6 378	11:48
LENTEX (LTX)	6,9400	1,17%	6,8600	6,9400	6,8000	2 494	17 192	10:17
LESS (LES)	0,2390	-1,65%	0,2420	0,2420	0,2310	94 922	22 228	12:25
Reklama
LIBET (LBT)	1,8500	2,21%	1,8500	1,8500	1,8100	7 873	14 255	10:48	Reklama
LOKUM (LKD)	25,6000	0,79%	25,0000	25,6000	24,6000	1 354	34 086	12:05
LPP	15 300,0000	-1,86%	15 400,0000	15 500,0000	15 300,0000	491	7 566 480	12:26
LSISOFT (LSI)	(14,5000)	-	-	-	-	-	-	09:00
LUBAWA (LBW)	3,7940	1,39%	3,7420	3,8580	3,7420	165 296	627 338	12:23
MABION (MAB)	17,0200	-1,05%	17,3000	17,3000	16,9200	10 473	178 906	12:25
MAKARONPL (MAK)	17,9000	-0,56%	18,0000	18,0500	17,8500	2 452	43 995	12:22
MANGATA (MGT)	91,6000	-0,43%	92,0000	92,0000	91,6000	3	275	10:48
MANYDEV (MAN)	1,2000	-1,64%	1,1900	1,2000	1,1300	5 727	6 661	12:25
MARVIPOL (MVP)	9,0600	-0,44%	9,1000	9,1000	9,0400	2 447	22 199	12:17
MAXCOM (MXC)	10,8500	-1,36%	11,0000	11,0000	10,7500	113	1 227	10:28
MBANK (MBK)	667,6000	-2,17%	674,4000	682,0000	666,2000	10 284	6 908 851	12:22
MBWS (MBW)	13,6000	3,03%	13,6000	13,6000	13,6000	2	27	09:02
MCI	28,2000	-1,40%	28,6000	28,6000	28,2000	12 765	361 093	11:50
MDIENERGIA (MDI)	1,4800	-0,67%	1,4900	1,4900	1,4800	671	999	09:13
MEDICALG (MDG)	25,1800	0,32%	25,0600	25,4000	25,0200	1 325	33 400	12:26
MEDINICE (ICE)	9,0600	-1,31%	9,1700	9,1700	9,0100	1 755	15 950	11:50
MEGARON (MEG)	(7,0000)	-	-	-	-	-	-	11:30
MENNICA (MNC)	19,0000	0,00%	18,8000	19,0000	18,8000	8	151	09:37
MERCATOR (MRC)	42,5000	0,95%	42,2500	42,8000	42,0000	1 755	74 682	12:02
MERCOR (MCR)	23,1000	-0,86%	23,0000	23,1000	23,0000	546	12 601	12:12
MEXPOLSKA (MEX)	4,3800	-2,67%	4,5000	4,5000	4,2500	579	2 501	10:55
MFO	33,3000	0,00%	33,3000	33,5000	33,3000	200	6 680	12:09
MILKILAND (MLK)	0,5700	-2,40%	0,5760	0,5760	0,5580	619	352	11:32
MILLENNIUM (MIL)	9,1750	-3,17%	9,3300	9,3700	9,1500	581 581	5 367 955	12:25
MIRACULUM (MIR)	1,2100	0,00%	1,2100	1,2100	1,2100	1 244	1 505	09:31
MIRBUD (MRB)	9,3000	-1,69%	9,3800	9,4200	9,2600	25 480	237 655	12:25
MLPGROUP (MLG)	81,0000	0,00%	81,0000	81,0000	81,0000	5	405	09:00
MLSYSTEM (MLS)	49,0000	2,08%	48,0000	51,7000	47,0500	13 821	690 657	12:23
MOBRUK (MBR)	322,5000	-1,07%	323,0000	327,0000	321,0000	365	117 915	12:14
MOJ	(1,6000)	-	-	-	-	-	-	09:00
MOL	32,7400	-1,98%	33,3000	33,4000	32,6400	1 586	52 219	12:06
MOLECURE (MOC)	14,9600	-0,27%	14,9000	15,0000	14,6000	5 211	77 255	12:12
MONNARI (MON)	5,3200	-0,75%	5,3000	5,3800	5,3000	6 722	35 939	12:24
MOSTALPLC (MSP)	14,0000	-2,10%	14,3000	14,3000	13,8000	605	8 471	12:20
MOSTALWAR (MSW)	6,8400	-0,29%	6,7800	6,8400	6,6600	2 087	14 041	11:36
MOSTALZAB (MSZ)	4,5000	-1,21%	4,5300	4,5500	4,5000	10 060	45 560	12:22
MOVIEGAME (MOV)	27,6000	-2,99%	28,1000	28,5000	27,0500	5 654	156 294	12:20
MURAPOL (MUR)	42,0200	-1,91%	42,2000	42,4600	41,8600	10 126	425 348	12:09
MUZA (MZA)	14,9000	-3,56%	15,1000	15,3000	14,9000	1 445	21 659	12:04
MWTRADE (MWT)	(5,6000)	-	-	-	-	-	-	09:00
NANOGROUP (NNG)	1,0150	-1,46%	1,0250	1,0250	1,0150	6 100	6 252	10:30
NEUCA (NEU)	896,0000	-0,67%	900,0000	900,0000	895,0000	138	123 931	12:21
NEWAG (NWG)	23,0000	0,44%	23,0000	23,2000	22,9000	685	15 745	12:22
NEXITY (NXG)	(2,4500)	-	-	-	-	-	-	09:00
NOVATURAS (NTU)	(14,8000)	-	-	-	-	-	-	09:00
NOVAVISGR (NVG)	2,2600	-1,74%	2,3000	2,3000	2,2600	14 876	33 758	12:09
NOVITA (NVT)	100,0000	-2,91%	103,0000	103,0000	100,0000	19	1 936	11:04
NTCAPITAL (NTC)	0,6900	0,00%	0,6900	0,6900	0,6900	35	24	09:31
NTTSYSTEM (NTT)	6,8000	0,59%	6,7600	6,8000	6,7000	1 032	6 981	10:09
ODLEWNIE (ODL)	9,7800	-1,01%	9,8800	9,8800	9,7200	2 647	25 872	12:13
OEX	53,8000	3,07%	53,2000	53,8000	53,2000	83	4 443	09:19
ONDE (OND)	14,0000	0,29%	14,0800	14,0800	13,8000	2 571	35 894	12:25
ONESANO (ONO)	1,3400	0,00%	1,3100	1,3400	1,2900	1 116	1 451	10:30
OPONEO.PL (OPN)	57,6000	2,13%	56,2000	57,8000	56,2000	1 515	86 714	12:26
OPTEAM (OPM)	5,6200	-1,06%	5,6200	5,6800	5,6200	2 094	11 788	10:37
ORANGEPL (OPL)	7,8300	0,33%	7,8040	7,8820	7,7780	164 935	1 292 775	12:20
ORCOGROUP (OPG)	(2,2000)	-	-	-	-	-	-	09:00
ORZBIALY (OBL)	34,4000	0,00%	34,4000	34,4000	34,4000	174	5 986	12:15
OTLOG (OTS)	31,9500	-0,31%	32,0500	32,0500	31,5000	1 219	38 876	12:01
OTMUCHOW (OTM)	4,8000	-0,83%	4,8400	4,8400	4,6200	7 775	36 627	11:09
OVOSTAR (OVO)	66,0000	-1,49%	66,0000	66,0000	66,0000	1	66	09:00
PAMAPOL (PMP)	2,6900	-0,37%	2,7400	2,7400	2,6900	774	2 083	10:06
PANOVA (NVA)	16,9500	-0,29%	16,9500	16,9500	16,9500	50	848	09:31
PASSUS (PAS)	30,6000	1,66%	30,5000	30,9000	29,0000	1 274	38 801	12:01
PATENTUS (PAT)	3,6650	-3,43%	3,6800	3,7550	3,6500	12 409	45 432	12:08
PBG	#0,0195	-2,50%	-	-	-	-	-	11:32
PBSFINANSE (PBF)	#1,1700	-9,30%	-	-	-	-	-	11:30
PCCEXOL (PCX)	2,7800	0,72%	2,7900	2,8000	2,7600	6 184	17 230	11:53
PCCROKITA (PCR)	98,8000	-1,79%	100,0000	100,0000	98,6000	1 872	185 824	12:24
Reklama
PCFGROUP (PCF)	18,0400	0,11%	18,0000	18,3800	18,0000	770	13 899	12:26	Reklama
PEKABEX (PBX)	24,0000	3,90%	23,4000	24,7000	23,3000	26 847	644 114	11:56
PEKAO (PEO)	182,2000	-0,63%	180,8000	182,9000	180,2000	213 706	38 868 355	12:26
PEPCO (PCO)	19,0600	0,95%	18,7500	19,1400	18,6100	431 345	8 160 077	12:26
PEPEES (PPS)	1,0900	0,00%	1,0900	1,0900	1,0900	2 002	2 182	09:32
PGE	6,1280	0,23%	6,1000	6,1600	6,0340	1 420 246	8 645 685	12:26
PGFGROUP (PGV)	0,4290	-2,28%	0,4460	0,4460	0,4290	14 034	6 124	11:48
PHARMENA (PHR)	6,7200	0,30%	6,7600	6,7800	6,6400	676	4 535	12:19
PHN	11,7500	-0,42%	11,8500	11,8500	11,7500	166	1 951	11:17
PHOTON (PEN)	7,8000	-1,76%	8,0000	8,0000	7,7600	1 795	14 123	12:14
PKNORLEN (PKN)	67,0000	-0,07%	66,5800	67,3800	66,5500	1 212 602	81 396 584	12:26
PKOBP (PKO)	58,0200	-1,39%	58,4400	58,7000	57,9400	989 569	57 589 477	12:26
PKPCARGO (PKP)	12,3000	-0,81%	12,3800	12,4000	12,2000	13 828	169 840	12:21
PLAYWAY (PLW)	293,0000	3,17%	284,5000	296,0000	284,5000	2 478	723 029	12:23
PLAZACNTR (PLZ)	2,9000	0,00%	2,8450	2,9000	2,8100	4 644	13 201	12:11
PMPG (PGM)	3,6600	0,00%	3,6800	3,6800	3,5200	157	571	11:26
POLENERGIA (PEP)	66,6000	-1,48%	66,6000	67,4000	66,6000	341	22 740	11:20
POLICE (PCE)	11,0500	-0,90%	11,0500	11,0500	11,0500	60	663	11:59
POLIMEXMS (PXM)	3,8020	-1,14%	3,8240	3,8400	3,7800	64 464	245 314	12:19
POLTREG (PTG)	52,0000	-4,41%	53,0000	53,0000	52,0000	356	18 670	11:40
POLWAX (PWX)	1,8100	0,28%	1,8300	1,8300	1,8100	1 506	2 726	12:09
PRAGMAINK (PRI)	(4,6200)	-	-	-	-	-	-	09:00
PRIMAMODA (PMA)	#0,4300	-48,81%	-	-	-	-	-	11:30
PROCHEM (PRM)	32,8000	-1,80%	33,4000	33,4000	32,4000	7	229	10:54
PROJPRZEM (PJP)	20,1000	-4,29%	21,0000	21,0000	20,0000	1 016	20 497	10:22
PROTEKTOR (PRT)	1,9800	-1,49%	1,9000	1,9800	1,9000	14 556	28 152	12:05
PULAWY (ZAP)	56,8000	3,27%	56,4000	56,8000	54,8000	1 475	81 550	11:52
PURE (PUR)	8,3600	3,59%	8,0000	8,4000	7,8200	17 505	142 066	12:26
PZU	50,4800	-0,43%	50,2600	50,9000	50,0200	437 462	22 039 138	12:26
QUANTUM (QNT)	(24,8000)	-	-	-	-	-	-	11:30
QUERCUS (QRS)	6,6200	-0,90%	6,7000	6,8200	6,3400	16 510	108 875	12:22
R22	117,0000	3,54%	113,5000	117,0000	113,5000	16 094	1 854 594	12:15
RAEN (RAE)	0,7380	3,94%	0,7400	0,7800	0,7200	304 563	230 165	12:18
RAFAKO (RFK)	0,9740	-0,61%	0,9800	0,9800	0,9670	15 784	15 414	12:04
RAFAMET (RAF)	(15,5000)	-	-	-	-	-	-	09:00
RAINBOW (RBW)	71,7000	-2,18%	71,7000	72,7000	69,8000	16 030	1 136 151	12:26
RANKPROGR (RNK)	3,9900	2,05%	4,0000	4,0000	3,8600	3 870	15 002	11:49
RAWLPLUG (RWL)	14,2500	0,00%	14,2500	14,2500	14,2500	219	3 121	10:55
REDAN (RDN)	0,3120	0,32%	0,2960	0,3120	0,2960	2 000	608	12:05
REGNON (REG)	#0,0440	-94,47%	-	-	-	-	-	11:30
REINHOLD (RHD)	#0,0840	0,00%	-	-	-	-	-	10:58
REINO (RNC)	1,3800	0,00%	1,3800	1,3800	1,3800	2	3	09:02
RELPOL (RLP)	(6,6400)	-	-	-	-	-	-	09:00
REMAK (RMK)	14,7000	-2,00%	15,4000	15,4000	14,4500	3 230	47 424	11:59
RENDER (RND)	130,5000	-0,38%	130,5000	130,5000	130,5000	1	131	09:00
RESBUD (RES)	0,5800	-6,45%	0,6200	0,6200	0,5700	8 416	4 931	12:23
ROPCZYCE (RPC)	30,7000	0,66%	30,5000	30,7000	30,5000	59	1 807	12:06
RYVU (RVU)	52,8000	-0,38%	52,6000	53,0000	52,2000	2 097	110 118	12:25
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	11:30
SANOK (SNK)	22,7500	-0,66%	22,9000	22,9500	22,7500	2 311	52 858	11:44
SANPL (SPL)	550,4000	-1,71%	550,6000	560,2000	548,4000	5 349	2 952 686	12:26
SANTANDER (SAN)	19,5320	-0,25%	19,5000	19,5320	19,5000	165	3 219	11:42
SANWIL (SNW)	1,6500	-0,30%	1,6500	1,6500	1,6500	75	124	11:45
SCPFL (SCP)	183,8000	-1,08%	185,8000	185,8000	183,0000	1 483	272 955	12:25
SECOGROUP (SWG)	33,0000	0,00%	33,0000	33,0000	33,0000	3	99	09:35
SEKO (SEK)	14,1000	0,00%	14,0000	14,1000	14,0000	1 150	16 200	10:21
SELENAFM (SEL)	31,4000	-1,26%	32,0000	32,1000	31,3000	964	30 386	12:12
SELVITA (SLV)	70,8000	2,46%	68,1000	70,9000	68,1000	499	35 207	12:26
SERINUS (SEN)	3,0400	-0,33%	3,0500	3,0500	2,9600	5 793	17 319	11:32
SESCOM (SES)	59,6000	0,00%	59,6000	59,6000	59,6000	80	4 768	12:01
SFINKS (SFS)	0,7600	1,33%	0,7500	0,7680	0,7500	19 270	14 612	12:11
SHOPER (SHO)	31,0000	-1,27%	30,5000	31,0000	30,5000	555	16 940	11:39
SILVAIR-REGS (SVRS)	4,7600	2,15%	4,7600	4,7600	4,7600	3	14	09:01
SILVANO (SFG)	(5,0400)	-	-	-	-	-	-	09:00
SIMFABRIC (SIM)	3,5600	-0,28%	3,5300	3,5800	3,5300	6 127	21 720	12:23
SKARBIEC (SKH)	23,0000	-0,43%	23,0000	23,4000	23,0000	743	17 257	11:10
SKYLINE (SKL)	(1,4500)	-	-	-	-	-	-	09:00
SNIEZKA (SKA)	87,6000	-0,23%	87,8000	87,8000	85,6000	68	5 894	12:21
SOHODEV (SHD)	0,4200	0,00%	0,4200	0,4200	0,4200	4 989	2 095	11:30
SONEL (SON)	14,6000	0,69%	14,5000	14,6000	14,4500	240	3 479	11:17
Reklama
SOPHARMA (SPH)	13,0500	-4,74%	13,0500	13,0500	13,0500	10	131	11:06	Reklama
SPYROSOFT (SPR)	398,0000	0,76%	400,0000	400,0000	398,0000	33	13 186	11:14
STALEXP (STX)	2,9100	-0,34%	2,9100	2,9400	2,9100	39 238	114 702	12:26
STALPROD (STP)	217,5000	-1,14%	217,0000	220,0000	217,0000	322	69 934	12:02
STALPROFI (STF)	8,5200	-0,70%	8,5600	8,6000	8,5200	640	5 459	11:13
STAPORKOW (ZUK)	2,5200	0,80%	2,5200	2,5200	2,5200	3 000	7 560	11:55
STARHEDGE (SHG)	(0,3980)	-	-	-	-	-	-	11:30
SUNEX (SNX)	10,2200	1,39%	10,0800	10,2400	10,0000	4 646	46 912	12:24
SYGNITY (SGN)	62,2000	-0,64%	62,8000	62,8000	61,0000	541	33 517	11:55
SYNEKTIK (SNT)	123,8000	0,00%	124,2000	127,6000	120,8000	25 197	3 138 793	12:20
TALEX (TLX)	17,2000	3,61%	17,2000	17,2000	17,2000	10	172	09:02
TARCZYNSKI (TAR)	51,6000	1,98%	50,4000	51,8000	50,4000	305	15 579	11:42
TATRY (TMR)	(119,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	2,9910	2,50%	2,9200	3,0300	2,8810	2 568 094	7 606 425	12:26
TBULL (TBL)	4,2400	-0,47%	4,2400	4,2400	4,2400	26	110	12:18
TENDERHUT (THG)	8,9000	-1,33%	9,0200	9,0200	8,9000	50	447	11:39
TERMOREX (TRR)	0,6400	0,00%	0,6400	0,6400	0,6400	100	64	09:13
TESGAS (TSG)	3,0900	-0,96%	3,0900	3,0900	3,0700	6 723	20 711	11:09
TEXT (TXT)	91,9000	-0,11%	91,8000	92,8000	91,3000	9 095	836 140	12:12
TIM	(50,5000)	-	-	-	-	-	-	07:45
TORPOL (TOR)	31,4000	-2,03%	31,9000	31,9500	31,3500	10 798	341 129	12:22
TOWERINV (TOW)	(4,3000)	-	-	-	-	-	-	09:00
TOYA (TOA)	7,3800	-0,40%	7,4000	7,4200	7,3500	10 545	77 863	12:26
TRAKCJA (TRK)	2,6000	-1,89%	2,6700	2,6700	2,5600	117 303	308 131	12:23
TRANSPOL (TRN)	3,7000	0,27%	3,7000	3,7000	3,7000	3	11	09:01
TRITON (TRI)	(4,7000)	-	-	-	-	-	-	11:30
TSGAMES (TEN)	91,7000	-0,86%	92,5000	92,7000	91,7000	3 628	333 819	12:13
ULMA (ULM)	74,5000	-0,67%	74,5000	74,5000	74,5000	1	75	09:05
ULTGAMES (ULG)	10,8500	-0,46%	10,6500	10,8500	10,4000	290	3 047	11:14
UNFOLD (UNF)	(1,5600)	-	-	-	-	-	-	07:45
UNIBEP (UNI)	9,9000	-1,98%	10,0000	10,0500	9,9000	1 805	18 035	12:02
UNICREDIT (UCG)	151,6800	0,32%	151,2000	151,6800	151,2000	60	9 099	10:19
UNIMA (U2K)	5,7000	-2,56%	5,8500	5,8500	5,7000	2 460	14 024	11:40
UNIMOT (UNT)	134,0000	-0,59%	134,8000	135,0000	133,4000	1 204	161 887	12:09
URTESTE (URT)	96,0000	-4,00%	96,2000	96,2000	95,2000	129	12 372	12:18
VERCOM (VRC)	114,5000	-1,72%	116,0000	116,0000	114,0000	607	69 709	12:19
VIGOPHOTN (VGO)	450,0000	-4,26%	465,0000	466,0000	449,0000	753	344 038	12:25
VINDEXUS (VIN)	11,4000	1,79%	11,0500	11,4000	11,0000	4 167	46 681	10:46
VISTAL (VTL)	#0,0200	-96,66%	-	-	-	-	-	11:30
VIVID (VVD)	0,5720	-3,38%	0,5700	0,5720	0,5500	23 979	13 374	12:07
VOTUM (VOT)	46,5500	-0,96%	47,0000	47,1000	46,4500	6 975	326 765	12:26
VOXEL (VOX)	92,2000	-0,65%	95,0000	95,0000	91,6000	14 541	1 363 858	12:09
VRG	3,3000	-0,60%	3,3100	3,3100	3,2300	6 571	21 351	12:26
WARIMPEX (WXF)	3,8800	4,02%	3,7400	3,8800	3,7400	476	1 780	10:25
WASKO (WAS)	#1,6200	3,85%	-	-	-	-	-	09:00
WAWEL (WWL)	632,0000	-0,32%	632,0000	632,0000	624,0000	16	10 100	11:28
WIELTON (WLT)	7,9800	-0,13%	8,0200	8,0200	7,9200	7 948	63 422	12:18
WIKANA (WIK)	(6,9000)	-	-	-	-	-	-	09:00
WINVEST (WIS)	0,5500	5,77%	0,5500	0,5500	0,5500	100	55	11:30
WIRTUALNA (WPL)	117,8000	2,43%	117,4000	118,2000	116,8000	237	27 859	12:12
WITTCHEN (WTN)	30,0000	9,09%	29,1000	30,7500	29,1000	155 730	4 664 457	12:24
WOJAS (WOJ)	8,1800	0,00%	8,2000	8,2000	8,1800	272	2 230	11:55
XPLUS (XPL)	1,6500	0,00%	1,6500	1,6500	1,6500	290	479	10:21
XTPL (XTP)	138,0000	-1,43%	139,8000	139,8000	132,8000	1 965	267 079	12:24
XTRADEBDM (XTB)	59,9400	-2,06%	60,9600	62,0000	59,7800	151 409	9 175 879	12:26
YOLO (YOL)	#0,0100	-97,01%	-	-	-	-	-	11:30
ZAMET (ZMT)	1,5600	-2,19%	1,5600	1,5600	1,5600	4 000	6 240	12:14
ZEPAK (ZEP)	19,1600	-0,73%	19,3000	19,3400	19,1400	1 365	26 319	12:22
ZREMB (ZRE)	3,9000	0,52%	3,8200	3,9800	3,8200	5 076	19 812	11:45
ZUE	11,2000	-0,88%	11,3500	11,5000	11,0500	3 546	40 091	11:42

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.