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	84 660,36	0,23%	84 854,93	85 093,35	84 343,42	84 463,90	465 546 452	11:50
WIG20	2 488,29	-0,80%	2 495,09	2 505,65	2 478,04	2 508,34	420 919 983	12:05
WIG30	3 075,15	-0,86%	3 086,36	3 098,13	3 064,34	3 101,76	451 027 075	12:05
mWIG40	6 207,70	0,17%	6 217,36	6 217,36	6 192,84	6 197,13	55 659 732	11:50
sWIG80	24 174,72	0,08%	24 189,36	24 205,77	24 144,11	24 154,64	14 922 867	11:50
WIG-BANKI	13 881,39	1,45%	13 797,34	13 924,80	13 797,34	13 682,83	174 910 575	11:50
WIG-BUDOW	8 350,39	0,55%	8 344,16	8 370,15	8 297,14	8 305,06	7 081 705	11:50
WIG-CHEMIA	9 806,07	-0,04%	9 832,04	9 843,27	9 749,86	9 809,56	732 631	11:50
WIG-ENERG	2 212,99	-0,39%	2 229,49	2 233,64	2 201,32	2 221,57	15 788 221	11:50
WIG-INFO	4 928,26	0,30%	4 917,11	4 930,33	4 907,01	4 913,64	2 907 872	11:50
WIG-MEDIA	8 382,92	0,18%	8 404,03	8 414,94	8 374,73	8 367,96	2 620 473	11:50
WIG-NRCHOM	4 377,44	-0,04%	4 385,34	4 403,32	4 373,27	4 379,12	3 266 967	11:50
WIG-PALIWA	6 990,32	-0,12%	7 016,06	7 035,99	6 934,09	6 998,84	15 296 222	11:50
WIG-Poland	88 067,01	-0,06%	88 067,01	88 067,01	88 067,01	88 116,72	450 221 297	11:15
WIG-SPOZYW	2 074,14	-0,33%	2 080,65	2 080,65	2 069,66	2 080,97	358 063	11:50
WIG20lev	489,40	-1,62%	492,10	496,29	485,34	497,44	389 663 123	11:50
WIG20short	3 134,55	0,83%	3 126,10	3 147,23	3 113,01	3 108,72	389 663 123	11:50
GPWB-B1Y3Y	1 170,60	0,00%	1 170,60	1 170,60	1 170,60	1 170,64	-	10:15
GPWB-B1Y4Y	1 170,77	0,00%	1 170,77	1 170,77	1 170,77	1 170,72	-	10:15
GPWB-B1Y5Y	1 166,01	0,00%	1 166,01	1 166,01	1 166,01	1 165,98	-	10:15
GPWB-B3Y5Y	1 169,90	0,01%	1 169,90	1 169,90	1 169,90	1 169,79	-	10:15
GPWB-B5Y	1 153,94	0,10%	1 153,94	1 153,94	1 153,94	1 152,74	-	10:15
GPWB-BWZ	1 186,73	0,02%	1 186,73	1 186,73	1 186,73	1 186,50	-	10:15
INNOVATOR	1 416,95	-0,13%	1 416,95	1 416,95	1 416,95	1 418,86	43 191 314	11:15
mWIG40dvp	70,06	0,00%	70,06	70,06	70,06	70,06	55 680 146	11:00
mWIG40TR	9 133,21	0,17%	9 147,43	9 147,43	9 111,35	9 117,66	55 555 096	11:50
mWIG40TRlv	11 690,13	0,33%	11 726,47	11 726,47	11 634,25	11 652,12	55 555 096	11:50
mWIG40TRsh	2 888,27	-0,14%	2 883,76	2 895,20	2 883,76	2 892,34	55 555 096	11:50
sWIG80dvp	140,88	0,00%	140,88	140,88	140,88	140,88	14 960 617	11:00
sWIG80TR	35 472,28	0,08%	35 493,77	35 517,84	35 427,37	35 442,81	14 922 867	11:50
WIG140	1 638,36	0,22%	1 642,39	1 647,03	1 632,17	1 634,81	458 788 696	11:50
WIG20dvp	44,98	151,43%	44,98	44,98	44,98	17,89	391 048 614	11:00
WIG20TR	5 048,29	0,27%	5 062,10	5 083,56	5 027,53	5 034,70	389 663 123	11:50
WIG20TRlev	3 981,32	0,52%	4 003,04	4 036,81	3 948,65	3 960,53	389 663 123	11:50
WIG20TRsht	3 151,92	-0,24%	3 143,25	3 164,95	3 129,79	3 159,50	389 663 123	11:50
WIG30TR	6 134,54	0,23%	6 154,18	6 177,64	6 110,26	6 120,17	418 525 170	11:50
WIG-CEE	1 753,42	0,62%	1 753,42	1 753,42	1 753,42	1 742,53	349 843	11:15
WIGdiv	1 715,72	0,32%	1 713,12	1 717,32	1 710,70	1 710,24	38 238 398	11:50
WIG-ESG	14 081,69	0,31%	14 115,06	14 157,18	14 029,16	14 037,83	441 945 119	11:50
WIG.GAMES	15 005,28	-1,02%	15 221,25	15 274,88	14 927,29	15 159,56	15 864 815	11:50
WIG-GORNIC	4 534,07	-3,75%	4 620,01	4 620,01	4 518,42	4 710,69	65 135 578	11:50
WIG-GRY	12 584,14	-0,40%	12 692,24	12 734,37	12 553,89	12 634,69	17 168 585	11:50
WIG-LEKI	2 847,64	0,16%	2 838,17	2 857,55	2 824,30	2 843,22	947 237	11:50
WIG-MOTO	8 432,54	-0,33%	8 448,20	8 477,80	8 401,94	8 460,85	992 247	11:50
WIG.MS-BAS	11 171,09	-2,42%	11 382,63	11 382,63	11 112,00	11 448,61	78 517 868	11:50
WIG.MS-FIN	17 282,87	-1,29%	17 238,36	17 364,45	17 212,40	17 508,96	196 999 686	11:50
WIG-ODZIEZ	9 311,29	-1,14%	9 462,00	9 511,41	9 270,43	9 419,11	25 293 861	11:50
WIGtech	11 817,74	0,12%	11 849,16	11 858,26	11 777,80	11 803,73	27 988 553	11:50
WIGtechTR	13 132,48	0,12%	13 167,40	13 177,52	13 088,10	13 116,92	27 988 553	11:50
WIG-Ukrain	209,03	-1,49%	209,03	209,03	209,03	212,19	188 252	11:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	3,4450	2,84%	3,4100	3,5600	3,3200	44 929	153 999	11:49	Reklama
08OCTAVA (08N)	0,9700	0,00%	0,9700	0,9700	0,9700	12	12	11:30
11BIT (11B)	493,5000	-4,73%	520,0000	524,0000	485,0000	9 472	4 728 422	11:50
3RGAMES (3RG)	0,2870	1,41%	0,2980	0,3020	0,2720	793 033	226 987	11:42
ABPL (ABE)	89,2000	-3,04%	90,0000	90,8000	88,2000	4 663	418 002	11:45
ACAUTOGAZ (ACG)	30,9000	0,98%	30,7000	30,9000	30,5000	1 234	37 925	11:35
ACTION (ACT)	19,5600	0,10%	19,5400	19,5600	19,4600	6 201	121 088	11:47
ADIUVO (ADV)	0,9120	-2,98%	0,9400	0,9400	0,9120	920	840	11:18
AGORA (AGO)	11,0400	0,36%	11,0000	11,1400	11,0000	101 879	1 124 733	11:36
AGROTON (AGT)	3,0000	0,00%	3,0000	3,0000	3,0000	300	900	09:00
AIGAMES (ALG)	1,4550	-3,00%	1,4550	1,4550	1,4550	303	441	09:23
AILLERON (ALL)	15,8600	-0,88%	16,0000	16,0000	15,7800	4 560	72 302	11:28
AIRWAY (AWM)	0,2725	0,55%	0,2710	0,2730	0,2685	84 377	22 790	11:48
ALIOR (ALR)	104,2500	-1,51%	105,7500	106,6000	104,0000	666 977	70 695 637	11:50
ALLEGRO (ALE)	33,2800	-0,05%	33,4900	33,8300	32,9450	647 402	21 646 470	11:50
ALTA (AAT)	2,0500	1,49%	2,0300	2,0500	1,9100	7 287	14 445	11:24
ALTUSTFI (ALI)	3,0000	1,69%	2,9100	3,0000	2,9100	14 245	42 264	11:45
AMBRA (AMB)	28,2000	0,71%	28,3500	28,3500	27,8000	2 635	73 870	11:43
AMICA (AMC)	71,4000	0,00%	71,4000	71,4000	70,8000	831	59 029	11:45
AMPLI (APL)	(1,0300)	-	-	-	-	-	-	11:30
AMREST (EAT)	26,0500	3,37%	25,2000	26,1500	24,7000	80 022	2 059 429	11:50
ANSWEAR (ANR)	23,6500	-0,42%	23,8000	24,0000	23,4500	3 422	81 271	10:18
APATOR (APT)	14,5000	0,28%	14,5000	14,5400	14,4200	2 856	41 388	11:48
APLISENS (APN)	22,9000	-0,43%	22,9000	22,9000	22,9000	2	46	09:00
APSENERGY (APE)	3,4100	-2,01%	3,4800	3,4800	3,4100	15	51	11:28
ARCHICOM (ARH)	35,8000	0,00%	35,8000	36,5000	35,8000	2 091	75 600	11:19
ARCTIC (ATC)	21,6000	1,12%	21,5000	21,7400	21,2400	15 586	334 876	11:38
ARTIFEX (ART)	28,6000	-0,69%	28,5000	28,6000	28,2000	2 225	63 475	11:46
ASBIS (ASB)	24,7200	-1,04%	24,9800	24,9800	24,4600	58 445	1 440 568	11:50
ASMGROUP (ASM)	#0,2400	0,00%	-	-	-	-	-	11:34
ASSECOBS (ABS)	59,6000	2,76%	58,2000	59,6000	58,0000	906	53 149	11:40
ASSECOPOL (ACP)	78,0000	0,45%	77,7000	78,1500	77,5500	6 455	502 858	11:49
ASSECOSEE (ASE)	51,0000	-0,39%	51,0000	51,2000	50,8000	737	37 583	11:44
ASTARTA (AST)	27,2000	-2,68%	27,8000	27,8000	27,0000	6 598	180 028	11:41
ATAL (1AT)	60,5000	-0,49%	60,7000	61,0000	60,4000	2 010	122 386	11:40
ATENDE (ATD)	3,1500	2,61%	3,0700	3,1500	3,0600	12 995	40 376	11:36
ATLANTAPL (ATP)	18,6000	-2,11%	18,0000	19,0000	18,0000	928	16 811	11:45
ATLANTIS (ATS)	2,2100	3,27%	2,1100	2,2300	2,1000	18 188	39 421	11:48
ATMGRUPA (ATG)	3,6000	2,86%	3,6000	3,6700	3,5000	84 936	306 018	11:50
ATREM (ATR)	12,3500	-1,59%	12,5500	12,5500	12,2000	674	8 300	11:44
AUTOPARTN (APR)	25,2000	0,60%	25,0500	25,4500	24,9500	12 072	304 795	11:46
BAHOLDING (BAH)	#0,0100	-90,46%	-	-	-	-	-	11:42
BBIDEV (BBD)	3,9900	-1,24%	3,9700	3,9900	3,9700	158	628	11:19
BEDZIN (BDZ)	25,0000	-2,53%	25,1500	25,2500	25,0000	982	24 577	11:49
BENEFIT (BFT)	2 720,0000	-0,91%	2 765,0000	2 765,0000	2 720,0000	1 117	3 055 375	11:47
BEST (BST)	(20,6000)	-	-	-	-	-	-	09:00
BETACOM (BCM)	5,7000	0,00%	5,7000	5,7000	5,7000	424	2 417	10:59
BIGCHEESE (BCS)	22,3000	-3,04%	22,9500	22,9500	22,2000	1 655	37 162	11:49
BIOCELTIX (BCX)	68,0000	-1,88%	69,7000	69,9000	67,1000	2 077	141 159	11:25
BIOMAXIMA (BMX)	15,4500	-2,22%	15,8000	15,8000	15,3000	557	8 551	10:53
BIOMEDLUB (BML)	4,9000	-2,20%	5,0100	5,0200	4,7800	112 113	550 448	11:47
BIOPLANET (BIP)	23,8000	0,00%	23,8000	23,8000	23,8000	6	143	10:02
BIOTON (BIO)	3,4900	-0,85%	3,5050	3,5200	3,4900	20 068	70 396	11:45
BLOOBER (BLO)	22,2000	-1,99%	22,8000	22,8000	22,2000	2 491	55 746	11:50
BNPPPL (BNP)	100,0000	-0,99%	101,5000	101,5000	100,0000	545	54 571	10:23
BOGDANKA (LWB)	30,8800	-0,90%	31,1600	31,3600	30,7600	25 754	795 673	11:50
BOOMBIT (BBT)	11,3500	-0,44%	11,4000	11,4000	11,3500	46	522	11:35
BORYSZEW (BRS)	6,0600	-2,10%	6,1700	6,2300	6,0500	14 498	88 733	11:42
BOS	16,0000	-0,31%	16,1000	16,1000	15,9000	2 552	40 800	11:36
BOWIM (BOW)	6,9400	0,14%	6,9200	6,9400	6,7700	2 913	19 906	10:55
BRAND24 (B24)	48,1000	0,42%	48,4000	48,7000	47,9000	2 052	99 029	11:48
BRASTER (BRA)	#0,1800	-68,97%	-	-	-	-	-	11:30
BUDIMEX (BDX)	695,0000	0,72%	693,5000	698,0000	689,0000	6 014	4 163 200	11:49
BUMECH (BMC)	12,1200	-2,26%	12,5000	12,6200	12,0600	4 273	52 099	11:47
CAPITAL (CPA)	0,7000	2,94%	0,7000	0,7000	0,7000	100	70	11:30
CAPITEA (CAP)	0,5980	3,10%	0,5780	0,5980	0,5760	142 353	83 043	11:49
CAPTORTX (CTX)	79,8000	-0,25%	81,6000	81,6000	79,2000	198	15 855	11:24
CASPAR (CSR)	8,3500	0,00%	8,3500	8,3500	8,3500	24	200	09:00
CAVATINA (CAV)	(15,3500)	-	-	-	-	-	-	09:00
CCC	86,4500	2,31%	84,8000	87,0000	84,8000	106 554	9 206 958	11:48
Reklama
CCENERGY (CCE)	0,4100	2,50%	0,4100	0,4100	0,4100	200	82	11:30	Reklama
CDPROJEKT (CDR)	116,4500	0,17%	116,3000	117,7000	116,0500	88 654	10 345 558	11:49
CDRL (CDL)	13,5000	3,05%	13,5000	13,5000	13,2000	90	1 215	09:33
CELTIC (CPD)	3,6200	0,28%	3,6000	3,6200	3,4600	23 697	83 417	11:41
CEZ	147,9000	1,16%	147,9000	147,9000	146,2000	43	6 329	09:32
CFI	0,2170	-3,56%	0,2260	0,2260	0,2170	11 692	2 556	11:29
CIGAMES (CIG)	1,5680	1,10%	1,5700	1,5990	1,5520	345 198	545 537	11:50
CITYSERV (CTS)	5,0000	4,17%	5,0000	5,1000	5,0000	250	1 270	11:48
CLNPHARMA (CLN)	15,2600	1,73%	15,1600	15,3600	15,0000	8 719	132 679	11:48
CLOUD (CLD)	68,0000	8,63%	62,6000	68,8000	62,6000	613	40 970	11:50
COALENERG (CLE)	1,0900	0,93%	1,0800	1,0960	1,0600	824	891	10:29
COGNOR (COG)	9,0350	-2,85%	9,3000	9,4850	8,9500	145 233	1 332 245	11:50
COLUMBUS (CLC)	5,0500	1,20%	5,0600	5,1000	5,0000	4 952	24 876	11:49
COMARCH (CMR)	253,0000	-0,78%	255,0000	255,0000	250,5000	177	44 779	11:20
COMP (CMP)	79,8000	-1,24%	80,8000	80,8000	79,6000	704	56 316	11:08
COMPERIA (CPL)	7,0000	0,00%	7,0000	7,0000	7,0000	1 100	7 700	10:47
COMPREMUM (CPR)	2,2300	0,00%	2,2400	2,2400	2,1600	4 259	9 237	11:34
CORMAY (CRM)	0,5900	0,00%	0,5880	0,5900	0,5880	6 582	3 882	10:46
CREEPYJAR (CRJ)	588,0000	-1,18%	591,0000	591,0000	588,0000	15	8 848	10:03
CREOTECH (CRI)	185,0000	-0,54%	183,5000	185,5000	183,5000	183	33 830	09:26
CYFRPLSAT (CPS)	10,1950	0,74%	10,2800	10,3600	10,1400	281 547	2 886 391	11:49
CZTOREBKA (CZT)	(0,6400)	-	-	-	-	-	-	11:30
DADELO (DAD)	17,4000	-1,97%	17,7500	17,7500	17,4000	2 010	35 372	09:39
DATAWALK (DAT)	61,3000	-0,16%	60,9000	62,0000	60,0000	6 764	408 400	11:39
DBENERGY (DBE)	17,8500	0,00%	17,8500	17,8500	17,8500	2	36	09:00
DEBICA (DBC)	78,6000	0,00%	78,6000	78,8000	78,2000	409	32 158	11:47
DECORA (DCR)	56,6000	-1,05%	56,8000	57,2000	56,6000	568	32 253	11:25
DEKPOL (DEK)	(50,0000)	-	-	-	-	-	-	09:00
DELKO (DEL)	9,7400	1,04%	9,7400	9,7400	9,6400	458	4 461	10:14
DEVELIA (DVL)	6,2900	0,16%	6,3000	6,3700	6,2400	89 187	562 376	11:46
DGA	18,8000	-6,00%	19,1000	19,8000	18,8000	1 726	32 846	11:13
DIGITANET (DIG)	48,5000	-1,82%	48,7000	49,0000	47,9000	812	39 403	11:50
DIGITREE (DTR)	(9,4000)	-	-	-	-	-	-	09:00
DINOPL (DNP)	379,6000	1,15%	376,0000	381,0000	372,2000	73 251	27 609 412	11:50
DMGROUP (DMG)	3,2800	-1,20%	3,3700	3,3700	3,1600	7 508	24 667	11:49
DOMDEV (DOM)	180,0000	-0,33%	180,6000	181,8000	180,0000	2 763	497 523	11:44
DRAGOENT (DGE)	26,7000	-1,48%	27,2000	27,9000	26,7000	3 262	87 679	11:34
DROZAPOL (DPL)	3,9400	1,81%	3,8400	3,9400	3,8400	400	1 537	09:27
ECHO (ECH)	4,8900	-0,41%	4,9300	4,9500	4,8500	2 386	11 673	11:44
EDINVEST (EDI)	8,7400	12,05%	7,8800	9,4000	7,8800	29 977	260 038	11:37
EFEKT (EFK)	7,4000	2,78%	7,4000	7,4000	7,4000	205	1 517	11:30
EKOEXPORT (EEX)	#0,0100	-99,39%	-	-	-	-	-	11:30
ELEKTROTI (ELT)	21,9000	-1,13%	22,1000	22,1500	21,8500	4 681	102 891	11:49
ELKOP (EKP)	0,4950	-0,80%	0,5020	0,5020	0,4840	56 411	27 426	11:12
EMCINSMED (EMC)	11,0000	0,00%	11,0000	11,0000	11,0000	2	22	09:00
ENAP (ENP)	2,0400	0,00%	2,0400	2,0400	2,0400	444	906	11:30
ENEA (ENA)	8,6400	-1,26%	8,7400	8,7950	8,5750	233 097	2 012 296	11:50
ENELMED (ENE)	17,8000	-3,78%	17,8000	17,8000	17,8000	63	1 121	10:06
ENERGA (ENG)	9,7800	-1,01%	9,9000	9,9900	9,6300	9 376	92 387	11:19
ENERGOINS (ENI)	2,6700	3,49%	2,6800	2,6800	2,5550	10 124	26 693	11:49
ENTER (ENT)	69,2000	1,02%	69,7000	69,7000	69,2000	1 245	86 501	11:47
ERBUD (ERB)	40,7000	-0,97%	41,0000	41,0000	40,2000	1 348	54 662	11:33
ERG	(54,5000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	32,0000	1,91%	31,8000	32,0000	30,7000	2 167	67 872	11:40
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	1,1350	0,00%	1,1350	1,1350	1,1350	2	2	09:15
EUROCASH (EUR)	14,2300	-0,49%	14,4600	14,4700	14,1600	118 044	1 680 899	11:49
EUROHOLD (EHG)	(2,2200)	-	-	-	-	-	-	09:00
EUROTEL (ETL)	44,4000	2,07%	44,2000	44,7000	43,3000	6 026	268 076	11:39
FABRITY (FAB)	37,4000	2,47%	37,4000	37,4000	37,2000	187	6 977	10:49
FASING (FSG)	(13,3000)	-	-	-	-	-	-	09:00
FASTFIN (FFI)	#0,0105	-98,96%	-	-	-	-	-	11:30
FEERUM (FEE)	6,5000	-5,52%	6,7800	6,7800	6,5000	20	131	10:22
FERRO (FRO)	35,8000	0,85%	35,5000	35,9000	35,5000	289	10 318	11:50
FERRUM (FER)	4,1600	-0,48%	4,2200	4,2400	4,0600	9 573	39 458	10:16
FMG	99,0000	-3,41%	105,5000	105,5000	98,2000	244	24 393	11:42
FON	5,2000	-3,70%	5,3600	5,3600	5,0000	15 239	78 265	11:43
FORTE SA (FTE)	23,3000	0,00%	23,3000	23,3000	23,3000	15	350	09:00
GAMEOPS (GOP)	24,9000	0,20%	25,0000	25,7500	24,3000	15 139	381 040	11:50
GAMFACTOR (GIF)	12,7500	2,00%	12,5000	12,7500	12,4500	7 461	93 387	11:40
Reklama
GENOMTEC (GMT)	13,2400	3,60%	12,9200	13,5800	12,8600	9 256	121 864	11:29	Reklama
GETIN (GTN)	0,5040	-3,08%	0,5280	0,5280	0,5030	388 735	197 512	11:50
GIGROUP (GIG)	1,4250	-0,70%	1,4000	1,4250	1,3800	2 330	3 241	10:18
GOBARTO (GOB)	45,3000	0,89%	45,8000	45,8000	43,0000	323	14 032	10:31
GPW	43,1500	0,82%	42,8000	43,2000	42,5000	27 355	1 175 020	11:50
GREENX (GRX)	2,2380	-2,70%	2,3120	2,3120	2,1980	505 605	1 134 753	11:50
GRENEVIA (GEA)	2,5350	-5,76%	2,6700	2,6700	2,5000	355 715	912 074	11:50
GRODNO (GRN)	11,0000	1,29%	11,0000	11,0000	10,8200	3 476	38 010	11:50
GRUPAAZOTY (ATT)	22,6200	-0,18%	22,7400	22,8000	22,4400	27 767	626 800	11:40
GRUPRACUJ (GPP)	64,0000	0,31%	64,5000	64,5000	63,9000	15 716	1 005 808	11:36
GTC	(5,5600)	-	-	-	-	-	-	09:00
HANDLOWY (BHW)	112,4000	0,36%	112,0000	113,0000	112,0000	2 284	257 437	11:46
HARPER (HRP)	6,7600	-0,15%	6,8200	6,8200	6,5600	2 566	16 938	11:31
HELIO (HEL)	25,8000	-0,77%	26,2000	26,2000	25,8000	1 002	25 984	11:34
HERKULES (HRS)	0,7860	-5,07%	0,7860	0,8240	0,7860	1 587	1 250	10:43
HMINWEST (HMI)	47,7000	0,42%	47,5000	47,7000	47,5000	759	36 131	11:37
HOLLYWOOD (HLD)	(0,9850)	-	-	-	-	-	-	07:45
HUUUGE-S144 (HUGE)	25,4000	0,59%	25,2000	25,4000	25,2000	2 192	55 518	11:40
HYDROTOR (HDR)	33,2000	2,15%	32,5000	33,2000	32,5000	14	461	09:20
IALBGR (IAG)	(0,4600)	-	-	-	-	-	-	09:00
IBSM (IBS)	102,5000	2,50%	101,5000	102,5000	101,5000	55	5 635	10:32
IDMPL (IDM)	(0,5500)	-	-	-	-	-	-	09:00
IFCAPITAL (IFC)	#4,3900	-17,17%	-	-	-	-	-	09:14
IFIRMA (IFI)	24,0000	1,69%	23,9000	24,2000	23,5000	1 986	47 573	11:21
IFSA (IFR)	#10 000,0000	-32 551,12%	-	-	-	-	-	11:38
IIAAV (IIA)	103,0000	1,58%	103,0000	103,0000	103,0000	29	2 987	10:41
IMCOMPANY (IMC)	8,8000	-2,00%	8,8000	8,8000	8,8000	731	6 433	10:29
IMMOBILE (GKI)	3,4000	2,41%	3,4100	3,4100	3,3200	3 704	12 556	11:45
IMPERIO (IMP)	(1,0800)	-	-	-	-	-	-	07:45
IMS	4,2300	-1,17%	4,2800	4,2800	4,2300	5 449	23 051	10:32
INC	2,7000	0,75%	2,7000	2,7000	2,7000	5	14	09:00
INDYGO (IDG)	#0,1990	-20,40%	-	-	-	-	-	11:30
INGBSK (ING)	314,0000	1,62%	309,5000	314,0000	309,0000	4 658	1 450 509	11:48
INPRO (INP)	7,9000	-0,63%	7,9000	7,9000	7,9000	2	16	09:15
INSTALKRK (INK)	43,8000	0,00%	43,8000	43,8000	43,8000	5	219	10:51
INTERAOLT (IRL)	#0,0100	-99,90%	-	-	-	-	-	10:04
INTERBUD (ITB)	2,9200	-2,67%	3,0900	3,0900	2,9100	1 051	3 097	11:09
INTERCARS (CAR)	531,0000	-0,93%	535,0000	535,0000	529,0000	1 189	635 415	11:46
INTERSPPL (IPO)	0,8220	-0,72%	0,8400	0,8400	0,8020	9 199	7 385	11:28
INTROL (INL)	9,9600	-0,20%	9,9000	9,9800	9,7400	1 798	17 804	11:48
IPOPEMA (IPE)	3,6200	0,00%	3,6800	3,6800	3,6200	6 058	21 948	11:37
IZOBLOK (IZB)	51,0000	-0,97%	51,0000	51,0000	51,0000	55	2 805	11:30
IZOLACJA (IZO)	3,3000	-2,37%	3,3800	3,3800	3,2400	5 315	17 358	11:03
IZOSTAL (IZS)	2,6600	1,92%	2,6500	2,6600	2,6500	375	994	09:06
JRHOLDING (JRH)	7,3000	-1,35%	7,4000	7,4000	7,3000	2 043	15 052	11:45
JSW	33,2600	-1,63%	33,8500	33,9000	33,0900	145 259	4 834 742	11:50
JWWINVEST (JWW)	3,9600	-4,81%	4,1400	4,1400	3,9600	7 662	30 889	11:44
KCI	0,8400	-1,18%	0,8640	0,8640	0,8400	14 068	11 893	10:48
KDMSHIPING (KDM)	#0,6999	-50,01%	-	-	-	-	-	11:30
KERNEL (KER)	10,4200	3,17%	10,4800	10,5200	10,2600	14 299	148 323	11:34
KETY (KTY)	843,0000	0,12%	842,0000	850,0000	836,0000	5 439	4 591 239	11:46
KGHM (KGH)	134,0000	-4,05%	137,8500	137,9000	133,3000	433 741	58 673 752	11:50
KGL	15,2000	-3,80%	15,9000	15,9000	15,2000	91	1 429	10:21
KINOPOL (KPL)	14,6500	0,69%	14,5500	14,6500	14,4500	2 649	38 580	11:46
KOGENERA (KGN)	51,9000	-1,52%	53,2000	53,2000	51,2000	1 674	87 523	10:58
KOMPAP (KMP)	(23,0000)	-	-	-	-	-	-	09:00
KOMPUTRON (KOM)	4,9700	-1,00%	5,0100	5,0200	4,9300	275	1 365	11:41
KPPD (KPD)	50,0000	3,73%	50,0000	50,0000	50,0000	6	300	09:32
KRAKCHEM (KCH)	0,3300	-1,20%	0,3300	0,3300	0,3300	6 306	2 081	11:33
KREDYTIN (KRI)	17,3500	-3,07%	17,9000	17,9000	17,3500	53	925	09:10
KRKA (KRK)	548,0000	1,86%	538,0000	550,0000	538,0000	29	15 854	11:14
KRUK (KRU)	441,6000	1,42%	438,4000	444,2000	438,0000	7 711	3 402 845	11:50
KRVITAMIN (KVT)	11,9000	0,42%	11,9000	11,9500	11,4500	122	1 447	11:29
KSGAGRO (KSG)	(1,5200)	-	-	-	-	-	-	09:00
LABOPRINT (LAB)	20,4000	0,99%	20,2000	20,4000	20,2000	5	101	11:27
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	11:30
LARQ (LRQ)	2,5000	3,31%	2,5000	2,5800	2,4800	24 516	62 088	11:40
LENA (LEN)	3,7400	1,08%	3,7400	3,7400	3,7000	449	1 678	11:35
LENTEX (LTX)	6,7600	-2,59%	6,8200	6,8200	6,7600	3 766	25 579	10:18
LESS (LES)	0,2350	-2,89%	0,2420	0,2420	0,2310	78 321	18 362	11:28
Reklama
LIBET (LBT)	1,7500	0,00%	1,8000	1,8000	1,7500	5 010	8 768	09:56	Reklama
LOKUM (LKD)	25,8000	3,20%	24,6000	25,8000	24,6000	244	6 235	11:30
LPP	15 670,0000	-1,88%	16 040,0000	16 100,0000	15 580,0000	930	14 667 640	11:48
LSISOFT (LSI)	(14,5000)	-	-	-	-	-	-	09:00
LUBAWA (LBW)	3,8340	0,95%	3,7980	3,8500	3,7720	55 775	212 384	11:36
MABION (MAB)	16,7200	-0,71%	16,7200	16,8400	16,5000	7 315	121 923	11:42
MAKARONPL (MAK)	17,7000	0,57%	17,6500	17,7000	17,6500	1 542	27 260	11:39
MANGATA (MGT)	92,6000	-0,22%	92,6000	92,6000	92,6000	3	278	09:00
MANYDEV (MAN)	1,2000	0,84%	1,1900	1,2000	1,1400	555	660	09:03
MARVIPOL (MVP)	9,1200	0,22%	9,1000	9,1800	9,0800	28 420	259 046	11:50
MAXCOM (MXC)	10,8000	-5,26%	11,3500	11,3500	10,8000	666	7 376	09:15
MBANK (MBK)	697,8000	0,98%	691,0000	705,0000	691,0000	1 587	1 108 527	11:50
MBWS (MBW)	12,6000	0,00%	12,6000	12,6000	12,6000	70	882	11:14
MCI	28,5000	-0,70%	28,4000	28,6000	28,3000	3 725	105 920	11:32
MDIENERGIA (MDI)	1,5000	2,74%	1,5100	1,5100	1,4600	657	992	11:45
MEDICALG (MDG)	27,0000	1,89%	28,0000	28,4000	26,1600	26 804	734 169	11:47
MEDINICE (ICE)	8,2200	-5,73%	8,6000	8,6000	8,2200	42 368	353 398	11:49
MEGARON (MEG)	6,9000	-2,13%	6,9000	6,9000	6,9000	1 051	7 252	11:30
MENNICA (MNC)	19,0500	1,33%	18,8000	19,0500	18,8000	367	6 917	11:09
MERCATOR (MRC)	42,4500	0,12%	42,6000	43,1500	42,4500	6 645	285 400	11:08
MERCOR (MCR)	23,8000	0,42%	23,7000	23,8000	23,7000	2 655	62 977	11:07
MEXPOLSKA (MEX)	4,3500	-1,14%	4,4000	4,4000	4,3000	22	95	10:52
MFO	33,3000	0,60%	33,1000	33,3000	33,1000	111	3 691	10:53
MILKILAND (MLK)	0,6000	0,00%	0,6000	0,6000	0,6000	50	30	11:40
MILLENNIUM (MIL)	9,3700	0,48%	9,3250	9,4500	9,2650	165 737	1 561 402	11:50
MIRACULUM (MIR)	1,1800	-1,67%	1,1800	1,1800	1,1800	835	985	11:35
MIRBUD (MRB)	9,6500	1,79%	9,4900	9,6500	9,4100	143 089	1 361 642	11:48
MLPGROUP (MLG)	80,8000	1,25%	81,0000	81,0000	79,0000	18 010	1 422 809	09:54
MLSYSTEM (MLS)	48,5000	2,75%	47,5000	48,5000	47,0500	6 128	289 635	11:41
MOBRUK (MBR)	335,0000	1,67%	328,5000	337,5000	328,0000	2 356	782 718	11:48
MOJ	(1,6000)	-	-	-	-	-	-	09:00
MOL	32,9600	0,98%	32,9800	32,9800	32,5800	1 417	46 264	11:21
MOLECURE (MOC)	15,0200	0,40%	14,9600	15,1000	14,9000	4 322	64 760	11:05
MONNARI (MON)	5,4000	0,00%	5,3400	5,4000	5,2600	7 131	37 879	09:47
MOSTALPLC (MSP)	14,1500	0,35%	14,1500	14,1500	14,1500	2	28	09:00
MOSTALWAR (MSW)	6,7000	-2,62%	6,7200	6,8800	6,7000	2 579	17 448	11:47
MOSTALZAB (MSZ)	4,4250	-1,23%	4,4800	4,5000	4,4150	10 546	47 081	11:21
MOVIEGAME (MOV)	30,9000	3,34%	29,9000	31,0000	29,7000	7 426	226 988	11:49
MURAPOL (MUR)	42,1800	-0,85%	42,5000	42,5000	42,0200	1 400	59 032	11:46
MUZA (MZA)	15,0000	-1,32%	15,2000	15,2000	14,6000	198	2 971	11:48
MWTRADE (MWT)	5,7500	0,00%	5,7500	5,7500	5,7500	1	6	09:21
NANOGROUP (NNG)	1,0300	0,98%	0,9980	1,0300	0,9980	7 901	8 087	09:20
NEUCA (NEU)	890,0000	-1,22%	898,0000	898,0000	890,0000	1 122	1 001 828	11:37
NEWAG (NWG)	24,7000	2,07%	24,4000	24,7000	24,2000	7 307	178 065	11:44
NEXITY (NXG)	(2,4800)	-	-	-	-	-	-	09:00
NOVATURAS (NTU)	(14,9000)	-	-	-	-	-	-	09:00
NOVAVISGR (NVG)	2,0800	-1,42%	2,1200	2,1200	2,0300	37 046	76 470	11:47
NOVITA (NVT)	(102,0000)	-	-	-	-	-	-	09:00
NTCAPITAL (NTC)	0,6500	-1,52%	0,6600	0,6780	0,6500	16 010	10 526	10:07
NTTSYSTEM (NTT)	6,3800	-2,45%	6,6400	6,6400	6,3400	5 679	36 469	11:45
ODLEWNIE (ODL)	9,6000	3,45%	9,4000	9,6400	9,3800	4 692	44 689	11:45
OEX	52,6000	-0,75%	52,6000	52,6000	52,6000	28	1 473	11:15
ONDE (OND)	13,9000	-0,71%	13,9800	13,9800	13,8000	7 285	100 933	11:24
ONESANO (ONO)	1,3800	0,73%	1,3500	1,3800	1,3100	857	1 152	10:33
OPONEO.PL (OPN)	57,4000	0,70%	58,0000	58,0000	56,8000	1 066	60 854	11:32
OPTEAM (OPM)	5,6600	-2,08%	5,6600	5,6600	5,6600	40	226	09:05
ORANGEPL (OPL)	7,9600	0,94%	7,9300	7,9920	7,9020	179 554	1 426 337	11:50
ORCOGROUP (OPG)	2,2200	-8,26%	2,2200	2,2200	2,2200	3 769	8 367	10:49
ORZBIALY (OBL)	33,2000	-0,60%	33,2000	33,2000	33,2000	1 000	33 200	11:30
OTLOG (OTS)	33,2500	-0,45%	33,4000	33,5000	33,0000	2 220	73 939	11:49
OTMUCHOW (OTM)	4,8400	2,54%	4,8400	4,8400	4,8400	3	15	09:00
OVOSTAR (OVO)	70,2000	-1,13%	70,2000	70,2000	70,2000	110	7 722	11:07
PAMAPOL (PMP)	2,6100	-1,51%	2,6900	2,6900	2,6100	510	1 334	09:36
PANOVA (NVA)	15,4500	-1,59%	15,6500	15,6500	15,3000	2 816	43 330	11:49
PASSUS (PAS)	28,7000	-1,03%	28,4000	28,8000	28,4000	510	14 531	10:54
PATENTUS (PAT)	3,9150	-1,26%	3,9650	3,9700	3,8500	3 026	11 730	11:50
PBG	#0,0195	-2,50%	-	-	-	-	-	10:08
PBSFINANSE (PBF)	(1,1900)	-	-	-	-	-	-	11:30
PCCEXOL (PCX)	2,7900	0,00%	2,7900	2,7900	2,7700	2 439	6 802	11:09
PCCROKITA (PCR)	101,8000	1,39%	100,4000	101,8000	100,2000	989	100 144	11:45
Reklama
PCFGROUP (PCF)	17,7600	-1,33%	18,0000	18,3600	17,7000	999	17 903	11:50	Reklama
PEKABEX (PBX)	25,9000	4,02%	25,1000	25,9000	25,1000	27 070	691 016	11:46
PEKAO (PEO)	174,1500	2,20%	173,3500	175,7500	173,0000	299 350	51 998 209	11:50
PEPCO (PCO)	20,3700	0,49%	20,5000	20,8400	20,2800	741 259	15 237 833	11:50
PEPEES (PPS)	1,0900	0,93%	1,0900	1,0900	1,0800	5 700	6 192	09:53
PGE	6,1640	-0,26%	6,2300	6,2400	6,1220	1 276 620	7 853 897	11:50
PGFGROUP (PGV)	0,4750	7,22%	0,4460	0,5080	0,4460	62 260	30 126	11:50
PHARMENA (PHR)	6,7800	0,59%	6,7000	6,8400	6,7000	7 682	52 056	11:22
PHN	11,7000	0,86%	11,7000	11,7000	11,7000	4	47	09:00
PHOTON (PEN)	7,6600	-1,03%	7,7400	7,7400	7,5400	11 837	90 672	11:37
PKNORLEN (PKN)	68,3300	-0,16%	68,4800	68,8000	67,7700	218 396	14 887 054	11:50
PKOBP (PKO)	61,2800	1,93%	60,2000	61,5600	60,2000	690 631	42 143 188	11:50
PKPCARGO (PKP)	12,4600	0,32%	12,4200	12,5400	12,2600	12 552	155 911	11:38
PLAYWAY (PLW)	293,0000	-1,01%	296,0000	300,5000	291,5000	478	140 784	11:47
PLAZACNTR (PLZ)	2,9500	-3,12%	3,0450	3,0500	2,9300	9 213	27 450	11:41
PMPG (PGM)	3,5200	-3,83%	3,6800	3,6800	3,5200	540	1 903	10:42
POLENERGIA (PEP)	67,2000	1,20%	66,0000	67,2000	66,0000	274	18 345	11:36
POLICE (PCE)	11,1000	-1,33%	11,3000	11,3000	11,1000	243	2 706	11:14
POLIMEXMS (PXM)	3,8060	0,42%	3,8000	3,8240	3,7860	53 385	203 328	11:42
POLTREG (PTG)	52,2000	0,77%	51,6000	52,2000	51,6000	48	2 504	11:24
POLWAX (PWX)	1,8000	0,00%	1,8000	1,8000	1,8000	1 656	2 981	10:46
PRAGMAINK (PRI)	(4,6800)	-	-	-	-	-	-	09:00
PRIMAMODA (PMA)	#0,4300	-48,81%	-	-	-	-	-	11:30
PROCHEM (PRM)	33,0000	-1,20%	33,4000	33,4000	33,0000	2	66	11:27
PROJPRZEM (PJP)	20,4000	-2,86%	21,0000	21,0000	20,4000	4	82	11:47
PROTEKTOR (PRT)	1,8700	-1,06%	1,8650	1,8900	1,8600	3 445	6 414	11:08
PULAWY (ZAP)	58,2000	-0,34%	58,4000	58,4000	58,2000	40	2 332	09:04
PURE (PUR)	7,9000	-0,63%	7,9200	7,9700	7,9000	981	7 772	11:19
PZU	51,5600	-0,42%	51,7800	52,1600	51,3200	501 425	25 881 525	11:50
QUANTUM (QNT)	(24,8000)	-	-	-	-	-	-	11:30
QUERCUS (QRS)	6,5800	-0,90%	6,5800	6,6600	6,5800	1 771	11 698	11:24
R22	116,5000	0,00%	117,0000	117,5000	116,5000	1 539	180 070	11:50
RAEN (RAE)	0,7200	-2,17%	0,7220	0,7220	0,7020	2 117	1 513	11:38
RAFAKO (RFK)	0,9720	-0,61%	0,9780	0,9780	0,9640	20 023	19 412	11:08
RAFAMET (RAF)	(15,5000)	-	-	-	-	-	-	09:00
RAINBOW (RBW)	77,0000	2,94%	75,0000	77,4000	75,0000	13 803	1 055 623	11:50
RANKPROGR (RNK)	3,8000	-2,06%	3,8800	3,8800	3,7400	19 597	74 289	11:37
RAWLPLUG (RWL)	14,5000	0,69%	14,5500	14,5500	14,5000	27	392	10:57
REDAN (RDN)	0,3190	0,00%	0,3190	0,3200	0,3190	17 885	5 707	10:47
REGNON (REG)	#0,0440	-94,47%	-	-	-	-	-	11:30
REINHOLD (RHD)	(0,0840)	-	-	-	-	-	-	08:30
REINO (RNC)	1,3700	0,74%	1,3700	1,3700	1,3700	2	3	09:15
RELPOL (RLP)	6,6400	-1,19%	6,6400	6,6400	6,6400	100	664	09:31
REMAK (RMK)	15,2500	-0,33%	15,2500	15,2500	15,2500	2	31	09:00
RENDER (RND)	134,5000	1,13%	134,0000	134,5000	134,0000	6	805	09:19
RESBUD (RES)	0,5800	0,00%	0,5720	0,5800	0,5720	1 350	775	10:47
ROPCZYCE (RPC)	31,9000	3,24%	31,0000	31,9000	30,7000	1 029	32 009	10:43
RYVU (RVU)	50,8000	-0,39%	50,9000	50,9000	49,9000	2 769	139 380	11:29
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	11:30
SANOK (SNK)	22,8000	0,44%	22,7000	23,0500	22,7000	771	17 532	11:50
SANPL (SPL)	576,0000	0,81%	575,6000	582,2000	573,6000	12 139	6 995 160	11:50
SANTANDER (SAN)	20,4400	2,20%	19,7000	20,4400	19,7000	1 954	39 505	11:28
SANWIL (SNW)	1,6100	0,00%	1,6200	1,6200	1,6100	3 308	5 342	10:59
SCPFL (SCP)	177,8000	0,11%	177,0000	179,4000	176,2000	1 741	309 588	11:28
SECOGROUP (SWG)	(33,0000)	-	-	-	-	-	-	09:00
SEKO (SEK)	14,0000	-0,71%	14,1000	14,1000	14,0000	259	3 630	11:46
SELENAFM (SEL)	32,5000	0,00%	31,7000	32,5000	31,7000	286	9 260	10:37
SELVITA (SLV)	68,6000	0,15%	68,2000	68,8000	68,2000	14 496	997 195	11:41
SERINUS (SEN)	3,0200	1,00%	2,9900	3,0200	2,9600	1 934	5 756	11:37
SESCOM (SES)	(59,6000)	-	-	-	-	-	-	09:00
SFINKS (SFS)	0,7220	-1,10%	0,7500	0,7540	0,7220	12 878	9 322	09:51
SHOPER (SHO)	31,7000	0,32%	31,7000	31,7000	31,7000	159	5 040	10:29
SILVAIR-REGS (SVRS)	4,7600	2,15%	4,7600	4,7600	4,7600	3	14	09:00
SILVANO (SFG)	(4,8600)	-	-	-	-	-	-	09:00
SIMFABRIC (SIM)	3,5900	-0,83%	3,5350	3,5950	3,5100	8 327	29 372	11:44
SKARBIEC (SKH)	22,8000	-1,30%	23,2000	23,4000	22,8000	597	13 647	11:00
SKYLINE (SKL)	1,4500	0,00%	1,4500	1,4500	1,4500	2 490	3 611	09:22
SNIEZKA (SKA)	84,8000	-1,40%	86,0000	86,0000	84,8000	71	6 030	11:44
SOHODEV (SHD)	0,4200	0,00%	0,4200	0,4200	0,4200	1 630	685	11:30
SONEL (SON)	14,5000	0,69%	14,5500	14,5500	14,5000	79	1 146	10:31
Reklama
SOPHARMA (SPH)	(13,7000)	-	-	-	-	-	-	09:00	Reklama
SPYROSOFT (SPR)	409,0000	0,00%	410,0000	410,0000	405,0000	60	24 454	11:42
STALEXP (STX)	2,8200	-1,40%	2,8550	2,8550	2,8100	50 681	143 317	11:47
STALPROD (STP)	211,5000	-0,70%	213,0000	214,5000	211,0000	382	80 856	11:48
STALPROFI (STF)	8,3600	-0,48%	8,4000	8,4000	8,2000	7 225	59 967	11:28
STAPORKOW (ZUK)	2,5200	2,44%	2,5200	2,5200	2,5200	1 185	2 986	09:42
STARHEDGE (SHG)	(0,3980)	-	-	-	-	-	-	11:30
SUNEX (SNX)	10,9400	2,24%	10,7000	11,2800	10,7000	30 966	343 762	11:44
SYGNITY (SGN)	62,0000	0,00%	62,0000	62,6000	58,2000	1 670	101 982	11:19
SYNEKTIK (SNT)	129,8000	0,62%	129,6000	130,0000	127,0000	9 275	1 189 802	11:50
TALEX (TLX)	17,2000	0,00%	17,2000	17,2000	17,2000	2	34	09:16
TARCZYNSKI (TAR)	51,0000	0,00%	51,0000	51,0000	51,0000	27	1 377	10:06
TATRY (TMR)	(119,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	2,8930	-0,58%	2,9200	2,9370	2,8580	1 800 661	5 199 481	11:50
TBULL (TBL)	4,5400	0,00%	4,5400	4,5400	4,5400	28	127	11:30
TENDERHUT (THG)	9,0600	0,00%	9,0600	9,0600	9,0600	16	145	10:26
TERMOREX (TRR)	0,6950	0,00%	0,6950	0,6950	0,6950	36	25	09:00
TESGAS (TSG)	3,1000	-1,59%	3,1500	3,1500	3,1000	167	518	09:18
TEXT (TXT)	90,7000	-0,11%	91,0000	91,0000	90,2000	13 864	1 253 412	11:49
TIM	(50,5000)	-	-	-	-	-	-	07:45
TORPOL (TOR)	32,3500	1,25%	32,5000	32,5000	31,9500	3 437	110 773	11:47
TOWERINV (TOW)	(4,4000)	-	-	-	-	-	-	09:00
TOYA (TOA)	7,3800	0,14%	7,3700	7,4300	7,3700	12 633	93 288	11:50
TRAKCJA (TRK)	2,6100	0,00%	2,5700	2,6300	2,5500	26 217	67 691	11:42
TRANSPOL (TRN)	3,5800	-1,92%	3,6500	3,6500	3,5800	417	1 494	10:40
TRITON (TRI)	(4,4400)	-	-	-	-	-	-	11:30
TSGAMES (TEN)	91,9000	-0,16%	92,0000	92,6500	91,5000	2 113	194 268	11:50
ULMA (ULM)	74,5000	0,00%	74,5000	74,5000	74,5000	2	149	09:01
ULTGAMES (ULG)	10,6000	-0,47%	10,6000	10,9500	10,6000	436	4 640	11:37
UNFOLD (UNF)	(1,5600)	-	-	-	-	-	-	07:45
UNIBEP (UNI)	9,2400	-0,65%	9,3600	9,3600	9,2400	1 674	15 530	11:44
UNICREDIT (UCG)	(145,6400)	-	-	-	-	-	-	09:00
UNIMA (U2K)	5,7500	3,60%	5,5000	5,8000	5,5000	1 350	7 630	09:14
UNIMOT (UNT)	132,4000	-1,34%	134,2000	134,2000	130,4000	3 090	407 874	11:28
URTESTE (URT)	96,0000	-3,03%	96,0000	96,0000	95,0000	180	17 263	10:52
VERCOM (VRC)	118,5000	0,42%	118,0000	119,0000	117,0000	992	117 645	11:43
VIGOPHOTN (VGO)	460,0000	2,22%	450,0000	460,0000	450,0000	593	268 683	11:44
VINDEXUS (VIN)	11,3500	0,44%	11,3500	11,3500	11,3500	326	3 700	09:00
VISTAL (VTL)	#0,0800	-86,64%	-	-	-	-	-	11:30
VIVID (VVD)	0,5960	-0,67%	0,5960	0,5960	0,5960	175	104	09:04
VOTUM (VOT)	47,4500	1,06%	48,7000	49,7000	46,8000	52 617	2 526 408	11:50
VOXEL (VOX)	90,6000	-0,22%	90,8000	91,8000	90,6000	287	26 075	10:48
VRG	3,2500	0,00%	3,2500	3,2700	3,2500	124 690	405 410	11:16
WARIMPEX (WXF)	3,7400	-1,58%	3,7800	3,7800	3,7400	1 332	5 008	11:37
WASKO (WAS)	1,6050	0,63%	1,5800	1,6050	1,5800	4 000	6 374	09:02
WAWEL (WWL)	628,0000	0,00%	626,0000	628,0000	626,0000	19	11 902	11:41
WIELTON (WLT)	8,0100	0,13%	8,0500	8,0500	7,9600	15 596	124 593	11:48
WIKANA (WIK)	7,2000	0,70%	7,1500	7,2000	6,9000	2 050	14 470	10:05
WINVEST (WIS)	(0,5000)	-	-	-	-	-	-	11:30
WIRTUALNA (WPL)	120,0000	0,00%	120,0000	120,0000	120,0000	1	120	09:01
WITTCHEN (WTN)	30,5500	-0,16%	30,5500	30,7000	30,0500	21 648	657 843	11:50
WOJAS (WOJ)	8,1600	0,00%	8,1800	8,1800	8,1600	1 191	9 719	09:54
XPLUS (XPL)	1,7300	2,06%	1,7300	1,7300	1,7300	500	865	09:00
XTPL (XTP)	136,8000	-0,73%	138,0000	138,0000	135,0000	610	83 334	11:44
XTRADEBDM (XTB)	60,1400	1,73%	59,3600	60,7800	59,0200	85 925	5 169 738	11:49
YOLO (YOL)	#0,0100	-97,01%	-	-	-	-	-	11:46
ZAMET (ZMT)	1,5300	-2,55%	1,5500	1,5500	1,5300	1 902	2 930	10:36
ZEPAK (ZEP)	19,8000	0,51%	19,8000	19,8000	19,7000	6 387	126 224	11:50
ZREMB (ZRE)	3,8600	-2,28%	3,9800	3,9850	3,8200	10 591	40 956	11:36
ZUE	11,1500	-1,33%	11,3000	11,3000	11,1500	2 313	26 014	11:27

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.