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

Notowania Indeksów GPW

Nazwa	Wartość	Zm. %	Otw.	Max	Min	Odnies.	Obrót	Czas
WIG	87 455,01	0,65%	87 347,73	87 644,73	87 136,08	86 888,67	583 677 193	12:42
WIG20	2 567,94	0,68%	2 563,65	2 572,58	2 555,29	2 550,72	484 644 962	12:57
WIG30	3 198,18	0,80%	3 188,29	3 201,45	3 180,02	3 172,66	552 721 998	12:57
mWIG40	6 489,25	0,82%	6 457,06	6 502,25	6 452,22	6 436,44	106 978 768	12:42
sWIG80	24 443,11	0,12%	24 447,20	24 507,96	24 389,64	24 412,65	19 688 733	12:42
WIG-BANKI	13 821,22	0,73%	13 853,98	13 866,87	13 725,89	13 720,43	86 109 479	12:42
WIG-BUDOW	8 777,83	1,58%	8 704,73	8 926,80	8 704,40	8 641,30	17 290 693	12:42
WIG-CHEMIA	9 816,88	0,72%	9 792,59	9 840,13	9 753,24	9 747,14	691 524	12:42
WIG-ENERG	2 467,71	3,35%	2 438,26	2 499,07	2 413,57	2 387,74	62 354 461	12:42
WIG-INFO	5 078,65	0,13%	5 075,86	5 092,18	5 057,19	5 072,01	8 052 902	12:42
WIG-MEDIA	8 267,13	-0,27%	8 314,60	8 375,58	8 267,13	8 289,58	496 792	12:42
WIG-NRCHOM	4 468,91	-0,40%	4 483,41	4 516,51	4 463,37	4 487,04	1 468 270	12:42
WIG-PALIWA	6 976,26	0,48%	6 959,19	7 022,97	6 958,60	6 942,91	27 470 051	12:42
WIG-Poland	91 353,37	0,68%	91 353,37	91 353,37	91 353,37	90 735,50	573 040 989	11:15
WIG-SPOZYW	2 189,41	0,96%	2 171,01	2 203,02	2 171,01	2 168,66	466 108	12:42
WIG20lev	518,20	1,15%	517,41	521,00	514,06	512,30	448 987 298	12:42
WIG20short	3 050,15	-0,55%	3 052,51	3 062,56	3 041,77	3 067,10	449 827 501	12:42
GPWB-B1Y3Y	1 172,87	0,00%	1 172,87	1 172,87	1 172,87	1 172,89	-	10:15
GPWB-B1Y4Y	1 172,99	-0,02%	1 172,99	1 172,99	1 172,99	1 173,24	-	10:15
GPWB-B1Y5Y	1 169,08	-0,02%	1 169,08	1 169,08	1 169,08	1 169,32	-	10:15
GPWB-B3Y5Y	1 173,35	-0,03%	1 173,35	1 173,35	1 173,35	1 173,76	-	10:15
GPWB-B5Y	1 165,43	-0,13%	1 165,43	1 165,43	1 165,43	1 166,95	-	10:15
GPWB-BWZ	1 190,45	0,05%	1 190,45	1 190,45	1 190,45	1 189,91	-	10:15
INNOVATOR	1 468,12	0,73%	1 468,12	1 468,12	1 468,12	1 457,50	104 458 810	11:15
mWIG40dvp	70,06	0,00%	70,06	70,06	70,06	70,06	106 988 034	11:00
mWIG40TR	9 547,45	0,82%	9 500,21	9 566,58	9 492,98	9 469,75	106 887 777	12:42
mWIG40TRlv	12 737,37	1,63%	12 612,33	12 788,01	12 593,19	12 533,46	106 887 777	12:42
mWIG40TRsh	2 773,92	-0,79%	2 787,87	2 790,00	2 768,27	2 796,07	106 887 777	12:42
sWIG80dvp	140,88	0,00%	140,88	140,88	140,88	140,88	19 742 227	11:00
sWIG80TR	35 866,10	0,12%	35 872,09	35 961,25	35 787,64	35 821,40	19 688 733	12:42
WIG140	1 694,37	0,68%	1 691,91	1 697,84	1 687,98	1 682,90	575 563 808	12:42
WIG20dvp	48,06	6,85%	48,06	48,06	48,06	44,98	450 013 568	11:00
WIG20TR	5 211,50	0,71%	5 207,52	5 225,66	5 190,54	5 174,99	448 987 298	12:42
WIG20TRlev	4 226,32	1,40%	4 219,90	4 249,13	4 192,55	4 168,09	448 987 298	12:42
WIG20TRsht	3 062,15	-0,68%	3 064,52	3 074,64	3 053,72	3 083,03	448 987 298	12:42
WIG30TR	6 377,65	0,81%	6 364,92	6 391,19	6 348,42	6 326,26	516 046 463	12:42
WIG-CEE	1 770,30	-0,03%	1 770,30	1 770,30	1 770,30	1 770,78	907 907	11:15
WIGdiv	1 786,84	0,31%	1 786,14	1 794,13	1 784,25	1 781,34	56 606 252	12:42
WIG-ESG	14 568,53	0,72%	14 547,28	14 594,05	14 508,36	14 464,01	548 154 315	12:42
WIG.GAMES	16 445,06	0,53%	16 451,13	16 489,84	16 275,28	16 358,18	22 355 402	12:42
WIG-GORNIC	4 869,29	-0,69%	4 935,32	4 935,79	4 862,03	4 903,02	23 665 319	12:42
WIG-GRY	13 881,66	0,34%	13 908,15	14 000,41	13 728,85	13 834,18	23 417 792	12:42
WIG-LEKI	2 872,14	0,11%	2 873,37	2 876,24	2 857,81	2 868,86	1 026 201	12:42
WIG-MOTO	8 668,22	-2,04%	8 727,74	8 752,54	8 634,12	8 848,83	12 708 703	12:42
WIG.MS-BAS	12 322,28	1,46%	12 325,21	12 430,99	12 204,51	12 145,24	83 040 782	12:42
WIG.MS-FIN	17 339,58	0,42%	17 321,79	17 382,22	17 231,17	17 266,82	82 807 723	12:42
WIG-ODZIEZ	10 231,11	2,52%	10 009,43	10 248,85	10 009,43	9 979,85	42 074 204	12:42
WIGtech	12 265,19	0,65%	12 232,76	12 300,82	12 209,86	12 186,23	62 927 917	12:42
WIGtechTR	13 629,72	0,65%	13 593,68	13 669,30	13 568,22	13 541,97	62 927 917	12:42
WIG-Ukrain	203,26	0,89%	203,26	203,26	203,26	201,47	92 596	11:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	3,2700	0,62%	3,2650	3,2700	3,2150	9 747	31 451	11:56	Reklama
08OCTAVA (08N)	0,9550	0,00%	0,9550	0,9550	0,9550	11	11	11:30
11BIT (11B)	578,0000	1,58%	570,0000	579,0000	565,0000	1 164	668 219	12:36
3RGAMES (3RG)	0,2770	-0,36%	0,2780	0,2790	0,2700	100 334	27 627	11:54
ABPL (ABE)	94,2000	0,86%	94,4000	94,8000	93,0000	833	78 356	12:25
ACAUTOGAZ (ACG)	32,8000	-0,30%	33,0000	33,0000	32,8000	809	26 667	12:03
ACTION (ACT)	19,9200	-0,40%	20,0000	20,2000	18,3800	4 755	91 907	12:36
ADIUVO (ADV)	#0,9080	-3,40%	-	-	-	-	-	12:41
AGORA (AGO)	10,8600	-0,37%	10,8000	10,9400	10,8000	5 982	64 999	12:31
AGROTON (AGT)	2,8600	-3,05%	2,9000	2,9000	2,8600	500	1 448	11:33
AIGAMES (ALG)	1,4700	3,52%	1,4200	1,4750	1,4200	611	886	12:41
AILLERON (ALL)	17,1600	-0,81%	17,3800	17,4000	17,1600	3 405	58 804	12:30
AIRWAY (AWM)	0,2600	-0,38%	0,2610	0,2650	0,2585	35 379	9 267	12:37
ALIOR (ALR)	99,2000	1,91%	97,8600	99,7000	97,8400	119 526	11 821 190	12:42
ALLEGRO (ALE)	36,5550	0,38%	36,4350	37,1200	36,2150	2 820 074	103 643 993	12:42
ALTA (AAT)	1,9500	0,00%	1,9900	1,9900	1,9500	494	969	12:35
ALTUSTFI (ALI)	2,7200	-5,23%	2,8800	2,8800	2,7000	64 386	174 180	12:37
AMBRA (AMB)	29,3000	2,09%	28,8000	29,4500	28,7000	4 282	124 587	12:41
AMICA (AMC)	71,6000	-0,83%	72,2000	72,4000	71,5000	892	64 277	12:36
AMPLI (APL)	1,0300	-6,36%	1,0300	1,0300	1,0300	1 200	1 236	11:30
AMREST (EAT)	26,8500	-0,56%	27,0000	27,0500	26,7000	24 550	661 495	12:30
ANSWEAR (ANR)	23,8000	0,42%	23,5000	23,8000	23,4000	3 459	81 697	12:30
APATOR (APT)	15,0000	0,27%	14,9600	15,0600	14,9600	1 439	21 606	12:41
APLISENS (APN)	23,0000	0,00%	23,0000	23,0000	23,0000	135	3 105	12:15
APSENERGY (APE)	2,5800	1,18%	2,5700	2,6500	2,5700	11 498	29 665	12:36
ARCHICOM (ARH)	33,0000	-2,08%	33,2000	34,0000	32,9000	2 691	89 636	12:29
ARCTIC (ATC)	22,4000	0,99%	22,6000	22,7000	22,1800	42 003	944 124	12:39
ARTIFEX (ART)	25,5000	-1,16%	25,5000	25,8000	24,9000	12 398	313 379	12:36
ASBIS (ASB)	25,1200	0,00%	24,8000	25,4000	24,6000	60 253	1 503 588	12:41
ASMGROUP (ASM)	#0,2200	-8,33%	-	-	-	-	-	12:38
ASSECOBS (ABS)	61,0000	0,00%	61,0000	61,0000	58,2000	454	27 121	12:41
ASSECOPOL (ACP)	83,3000	0,36%	83,3000	83,5500	83,0000	18 578	1 546 856	12:40
ASSECOSEE (ASE)	50,0000	0,00%	50,0000	50,0000	49,4000	893	44 473	12:42
ASTARTA (AST)	27,2500	1,87%	26,9500	27,6500	26,9500	3 249	88 537	12:29
ATAL (1AT)	63,6000	0,16%	63,6000	63,6000	63,2000	1 634	103 726	12:34
ATENDE (ATD)	3,0000	-0,66%	2,9800	3,0200	2,9800	7 495	22 461	12:26
ATLANTAPL (ATP)	18,7000	0,54%	18,7000	18,7000	18,7000	13	243	09:16
ATLANTIS (ATS)	2,4800	-0,40%	2,4800	2,4900	2,3700	1 949	4 747	11:38
ATMGRUPA (ATG)	4,0200	-0,50%	4,0400	4,0400	4,0000	3 379	13 628	12:13
ATREM (ATR)	12,7000	-1,55%	12,8000	12,8500	12,5000	1 240	15 602	11:29
AUTOPARTN (APR)	25,7500	-7,37%	26,9000	26,9000	25,6000	439 412	11 392 548	12:42
BAHOLDING (BAH)	#0,0100	-90,46%	-	-	-	-	-	11:30
BBIDEV (BBD)	4,4200	0,00%	4,4200	4,4200	4,2800	545	2 378	11:04
BEDZIN (BDZ)	34,8000	-4,40%	36,6500	37,0000	34,8000	10 383	367 244	12:42
BENEFIT (BFT)	2 890,0000	1,40%	2 865,0000	2 890,0000	2 860,0000	101	290 505	11:49
BEST (BST)	19,8000	-1,98%	19,8000	19,8000	19,8000	14	277	10:29
BETACOM (BCM)	5,9500	-2,46%	6,1500	6,1500	5,9500	2 531	15 062	12:13
BIGCHEESE (BCS)	21,0000	0,72%	20,8500	21,0000	20,8000	1 541	32 217	12:17
BIOCELTIX (BCX)	62,7000	-2,03%	64,0000	64,0000	61,8000	3 789	237 743	12:39
BIOMAXIMA (BMX)	13,1500	-2,23%	13,6000	13,6000	13,0000	2 237	29 547	11:23
BIOMEDLUB (BML)	4,7300	0,75%	4,6950	4,7900	4,6950	82 146	388 190	12:41
BIOPLANET (BIP)	19,2000	0,00%	19,2000	19,2000	19,2000	113	2 170	11:13
BIOTON (BIO)	3,5500	0,57%	3,5100	3,5500	3,5100	9 140	32 229	12:01
BLOOBER (BLO)	25,1000	2,45%	24,5000	25,1000	24,5000	2 128	52 722	11:25
BNPPPL (BNP)	103,0000	0,49%	102,5000	103,5000	102,5000	211	21 789	12:04
BOGDANKA (LWB)	30,4200	0,46%	30,3000	30,5800	30,1200	18 961	575 986	12:33
BOOMBIT (BBT)	10,9000	-0,91%	11,0000	11,0000	10,7000	4 593	49 529	11:55
BORYSZEW (BRS)	6,2200	-0,96%	6,2800	6,3000	6,2000	40 101	250 172	12:40
BOS	15,5000	-0,96%	15,6500	15,6500	15,1500	16 319	250 364	12:39
BOWIM (BOW)	6,8200	1,34%	6,7300	6,8400	6,7300	1 356	9 186	11:54
BRAND24 (B24)	44,5000	0,00%	44,5000	44,9000	44,4000	9 947	442 652	12:14
BRASTER (BRA)	#0,0100	-98,28%	-	-	-	-	-	11:30
BUDIMEX (BDX)	743,5000	2,06%	729,0000	763,0000	729,0000	16 708	12 534 461	12:42
BUMECH (BMC)	12,0400	2,38%	11,7600	12,1000	11,7600	2 573	30 843	12:41
CAPITAL (CPA)	(0,7300)	-	-	-	-	-	-	11:30
CAPITEA (CAP)	0,5500	0,00%	0,5500	0,5580	0,5460	207 239	113 981	12:40
CAPTORTX (CTX)	79,0000	-0,50%	80,4000	80,4000	78,6000	1 446	115 008	11:41
CASPAR (CSR)	8,9500	0,00%	8,9500	8,9500	8,9500	2	18	09:00
CAVATINA (CAV)	14,9000	-1,32%	15,1000	15,1000	14,6000	2 270	33 415	12:38
CCC	100,5000	1,72%	98,7000	101,8000	98,3000	166 232	16 614 225	12:41
Reklama
CCENERGY (CCE)	(0,4120)	-	-	-	-	-	-	11:30	Reklama
CDPROJEKT (CDR)	132,2500	0,34%	132,6000	134,3000	130,3000	146 636	19 426 862	12:42
CDRL (CDL)	13,3000	-5,00%	13,7000	13,7000	13,3000	80	1 068	09:56
CELTIC (CPD)	3,9100	-3,46%	4,0500	4,1300	3,9100	11 391	46 092	12:39
CEZ	156,0000	1,89%	153,1000	156,6000	152,9000	541	83 403	12:38
CFI	0,2210	0,00%	0,2210	0,2210	0,2210	9	2	09:01
CIGAMES (CIG)	1,8710	4,06%	1,8300	1,8900	1,7620	1 004 598	1 825 385	12:42
CITYSERV (CTS)	5,1000	2,00%	5,1000	5,1000	5,1000	10	51	11:57
CLNPHARMA (CLN)	16,1600	-0,49%	16,3000	16,3400	16,0600	20 633	334 072	12:42
CLOUD (CLD)	74,0000	7,87%	68,6000	74,0000	68,6000	2 378	174 293	12:20
COALENERG (CLE)	1,0360	0,39%	1,0360	1,0360	1,0260	1 554	1 607	10:31
COGNOR (COG)	8,7250	1,39%	8,6000	8,7500	8,4950	70 999	615 746	12:42
COLUMBUS (CLC)	4,8700	-1,42%	4,9000	4,9200	4,8050	30 741	149 113	12:42
COMARCH (CMR)	252,0000	0,40%	254,0000	255,0000	251,5000	287	72 447	10:58
COMP (CMP)	80,0000	0,00%	80,6000	81,2000	78,6000	48 457	3 874 800	12:39
COMPERIA (CPL)	(6,9500)	-	-	-	-	-	-	09:00
COMPREMUM (CPR)	2,1400	-1,38%	2,2000	2,2000	2,1200	3 492	7 522	12:38
CORMAY (CRM)	0,6100	0,33%	0,6080	0,6100	0,6000	6 968	4 211	10:56
CREEPYJAR (CRJ)	572,0000	0,70%	577,0000	577,0000	571,0000	29	16 612	12:22
CREOTECH (CRI)	181,0000	0,00%	180,0000	184,0000	180,0000	103	18 604	12:13
CYBERFLKS (CBF)	111,0000	-0,89%	113,5000	114,0000	110,0000	4 754	533 329	12:42
CYFRPLSAT (CPS)	11,2200	4,66%	10,7500	11,4200	10,7300	2 059 447	23 042 746	12:42
CZTOREBKA (CZT)	(0,7500)	-	-	-	-	-	-	11:30
DADELO (DAD)	18,2500	3,11%	17,7000	18,3500	17,7000	558	9 893	11:20
DATAWALK (DAT)	61,8000	-0,96%	62,5000	63,2000	61,5000	5 685	353 494	12:41
DBENERGY (DBE)	16,7000	0,00%	16,7000	16,7000	16,7000	70	1 169	11:35
DEBICA (DBC)	78,0000	0,26%	78,0000	78,8000	77,4000	731	56 990	12:24
DECORA (DCR)	61,8000	0,98%	61,8000	63,0000	61,2000	2 528	156 833	12:40
DEKPOL (DEK)	55,6000	5,30%	53,2000	57,4000	51,6000	3 328	182 890	12:29
DELKO (DEL)	9,6800	1,47%	9,5400	9,6800	9,5400	23 924	230 067	12:42
DEVELIA (DVL)	6,8300	0,44%	6,8200	6,9000	6,8000	40 821	279 584	12:38
DGA	16,7000	-1,76%	17,0000	17,0000	16,7000	505	8 491	12:05
DIGITANET (DIG)	52,2000	0,38%	52,2000	52,2000	51,6000	3 567	185 845	12:42
DIGITREE (DTR)	(9,0000)	-	-	-	-	-	-	09:00
DINOPL (DNP)	399,8000	0,13%	399,0000	401,2000	391,4000	209 009	83 127 623	12:42
DMGROUP (DMG)	3,4700	2,06%	3,4200	3,4700	3,3700	3 265	11 088	11:13
DOMDEV (DOM)	180,0000	0,22%	180,0000	181,0000	174,6000	1 180	211 932	12:42
DRAGOENT (DGE)	24,3000	2,53%	24,0000	24,5000	23,7000	153	3 653	12:40
DROZAPOL (DPL)	(4,0000)	-	-	-	-	-	-	09:00
ECHO (ECH)	4,9300	1,44%	4,9300	4,9500	4,8800	1 248	6 153	12:23
EDINVEST (EDI)	8,5000	0,24%	8,6000	8,6000	8,4800	143	1 221	12:13
EFEKT (EFK)	7,4000	0,00%	7,4000	7,4000	7,4000	500	3 700	11:30
EKOEXPORT (EEX)	#0,0110	-99,33%	-	-	-	-	-	11:30
ELEKTROTI (ELT)	25,8000	-1,53%	26,2500	26,6000	25,7500	21 737	570 946	12:42
ELKOP (EKP)	0,4740	-0,42%	0,4740	0,4740	0,4610	54 097	25 306	12:26
EMCINSMED (EMC)	10,9000	0,00%	10,9000	10,9000	10,9000	5	55	09:00
ENAP (ENP)	(1,9400)	-	-	-	-	-	-	11:30
ENEA (ENA)	10,4800	9,39%	9,8400	10,6500	9,8400	1 335 564	13 688 229	12:42
ENELMED (ENE)	18,0000	-2,70%	18,5000	18,5000	18,0000	35	633	10:56
ENERGA (ENG)	9,8800	1,86%	9,8000	9,9000	9,7000	26 145	257 296	12:35
ENERGOINS (ENI)	2,6700	-1,48%	2,7200	2,7800	2,6600	13 021	35 478	12:42
ENTER (ENT)	65,0000	-0,61%	65,3000	65,3000	62,0000	4 938	315 049	12:37
ERBUD (ERB)	44,0000	6,54%	43,0000	44,0000	42,0000	9 958	431 908	12:41
ERG	(54,0000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	36,8000	3,08%	35,8000	36,9000	35,8000	1 675	61 103	12:31
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	1,0900	0,93%	1,0800	1,0900	1,0800	1 675	1 809	10:03
EUROCASH (EUR)	13,8200	0,66%	13,8000	13,9600	13,7300	58 778	813 490	12:36
EUROHOLD (EHG)	(2,2200)	-	-	-	-	-	-	09:00
EUROTEL (ETL)	47,2000	0,21%	47,1000	47,6000	47,1000	657	31 141	12:10
FABRITY (FAB)	36,1000	-1,90%	36,8000	36,8000	36,1000	254	9 205	10:56
FASING (FSG)	13,3000	-2,92%	13,4000	13,4000	12,7000	2 151	28 422	11:53
FASTFIN (FFI)	#0,0200	-98,02%	-	-	-	-	-	11:30
FEERUM (FEE)	6,6800	0,00%	6,6800	6,6800	6,6800	5	33	09:00
FERRO (FRO)	35,5000	1,72%	35,3000	35,5000	35,2000	514	18 161	12:21
FERRUM (FER)	4,3200	-1,37%	4,3800	4,3800	4,3200	971	4 211	12:41
FMG	104,0000	0,97%	104,0000	109,0000	103,0000	463	48 499	12:39
FON	5,1400	-0,39%	5,1800	5,1800	5,1000	1 391	7 107	12:35
FORTE SA (FTE)	22,9000	-0,43%	23,2000	23,2000	22,7000	33 932	780 876	11:15
GAMEOPS (GOP)	23,1500	0,65%	22,7000	23,3500	22,3500	4 281	97 406	12:22
Reklama
GAMFACTOR (GIF)	12,7000	0,00%	12,7000	12,7000	12,5500	189	2 377	12:18	Reklama
GENOMTEC (GMT)	12,5800	-3,08%	12,9800	12,9800	12,2400	24 016	308 077	12:04
GETIN (GTN)	0,4150	-1,07%	0,4100	0,4270	0,4100	904 514	379 939	12:42
GIGROUP (GIG)	1,4200	0,00%	1,4200	1,4200	1,4200	100	142	09:36
GOBARTO (GOB)	43,5000	-5,02%	45,7000	45,9000	43,3000	2 256	99 933	12:38
GPW	46,3000	0,87%	45,9000	46,4000	45,9000	24 782	1 144 241	12:42
GREENX (GRX)	2,3180	-0,60%	2,3220	2,3400	2,3060	112 730	261 342	12:42
GRENEVIA (GEA)	2,5800	6,61%	2,4400	2,6100	2,4400	713 947	1 814 658	12:39
GRODNO (GRN)	10,9000	-1,27%	11,0400	11,0800	10,8400	2 076	22 823	11:48
GRUPAAZOTY (ATT)	22,5000	0,72%	22,5000	22,6800	22,3400	24 486	551 197	12:42
GRUPRACUJ (GPP)	64,0000	0,79%	63,9000	64,0000	63,8000	321	20 523	11:59
GTC	5,2000	-5,45%	5,4000	5,5000	5,1600	6 082	32 030	12:31
HANDLOWY (BHW)	110,8000	-2,46%	113,4000	113,4000	110,4000	42 468	4 715 687	12:42
HARPER (HRP)	5,9500	0,51%	6,0000	6,0000	5,9500	3 099	18 590	12:22
HELIO (HEL)	25,0000	0,00%	25,2000	26,0000	25,0000	682	17 251	11:02
HERKULES (HRS)	0,8000	-1,23%	0,8100	0,8100	0,7820	3 426	2 715	12:04
HMINWEST (HMI)	48,1000	-0,21%	48,1000	48,1000	48,0000	1 605	77 175	11:28
HOLLYWOOD (HLD)	(0,9850)	-	-	-	-	-	-	07:45
HUUUGE-S144 (HUGE)	24,3000	-0,82%	24,5000	24,5500	24,1000	4 833	117 638	12:28
HYDROTOR (HDR)	33,2000	-1,48%	33,7000	33,7000	33,2000	712	23 670	12:35
IALBGR (IAG)	0,4390	5,02%	0,4180	0,4390	0,4180	384	165	12:00
IBSM (IBS)	99,8000	-4,04%	104,0000	104,0000	99,8000	144	14 467	12:12
IDMPL (IDM)	(0,5550)	-	-	-	-	-	-	09:00
IFCAPITAL (IFC)	#3,9900	-24,72%	-	-	-	-	-	10:13
IFIRMA (IFI)	22,4000	0,90%	22,3000	22,7000	22,2000	4 010	89 915	12:03
IFSA (IFR)	#10 000,0000	-32 551,12%	-	-	-	-	-	12:25
IIAAV (IIA)	(104,0000)	-	-	-	-	-	-	09:00
IMCOMPANY (IMC)	8,3200	0,00%	8,3200	8,3200	8,3200	2	17	09:00
IMMOBILE (GKI)	3,1700	0,00%	3,2600	3,2600	3,1700	185	587	11:36
IMPERIO (IMP)	(1,0800)	-	-	-	-	-	-	07:45
IMS	4,4000	-0,45%	4,4200	4,4200	4,4000	1 278	5 639	11:24
INC	2,5200	-1,56%	2,5600	2,5700	2,5200	1 594	4 018	12:35
INDYGO (IDG)	#0,1980	-20,80%	-	-	-	-	-	11:30
INGBSK (ING)	307,0000	1,99%	301,0000	308,5000	301,0000	3 612	1 100 504	12:40
INPRO (INP)	7,8500	4,67%	7,9000	7,9000	7,8500	25	197	09:31
INSTALKRK (INK)	45,2000	0,44%	45,2000	45,2000	45,2000	37	1 672	10:46
INTERAOLT (IRL)	#0,0100	-99,90%	-	-	-	-	-	09:00
INTERBUD (ITB)	3,1700	0,00%	3,1600	3,1700	3,1200	3 027	9 536	10:19
INTERCARS (CAR)	551,0000	-0,18%	553,0000	553,0000	548,0000	2 265	1 248 187	12:25
INTERSPPL (IPO)	0,7880	1,03%	0,8000	0,8000	0,7520	23 185	18 016	12:13
INTROL (INL)	10,5000	0,96%	10,4500	10,5000	10,4000	1 473	15 402	11:59
IPOPEMA (IPE)	3,8600	1,05%	3,8600	3,8600	3,7500	7 779	29 489	12:22
IZOBLOK (IZB)	56,5000	-1,74%	56,5000	56,5000	56,5000	8	452	11:30
IZOLACJA (IZO)	3,3100	-1,78%	3,3700	3,3700	3,3100	55	182	11:37
IZOSTAL (IZS)	2,6200	0,38%	2,6400	2,6400	2,6100	7 658	20 064	11:52
JRHOLDING (JRH)	6,9200	-6,99%	7,0200	7,1000	6,9200	2 539	17 674	12:34
JSW	31,5100	-0,25%	31,5400	32,0100	31,3700	164 259	5 192 072	12:42
JWWINVEST (JWW)	3,4000	0,00%	3,4600	3,4700	3,3700	2 674	9 084	12:38
KCI	0,8460	-0,24%	0,8320	0,8460	0,8300	1 310	1 096	11:54
KDMSHIPING (KDM)	#0,6999	-50,01%	-	-	-	-	-	11:30
KERNEL (KER)	10,2800	0,59%	10,2200	10,2800	10,1400	3 737	38 187	11:56
KETY (KTY)	883,0000	-0,39%	886,5000	895,0000	876,0000	3 041	2 690 691	12:41
KGHM (KGH)	146,1000	-0,61%	148,0000	148,5000	145,7000	122 153	17 933 813	12:42
KGL	16,0000	0,00%	16,0000	16,0000	15,7000	124	1 978	11:28
KINOPOL (KPL)	14,3000	1,42%	14,1500	14,3000	14,0000	5 448	77 371	12:20
KOGENERA (KGN)	51,6000	-2,64%	53,0000	53,0000	51,3000	2 391	124 348	12:36
KOMPAP (KMP)	26,0000	1,56%	26,0000	26,0000	26,0000	6	156	10:28
KOMPUTRON (KOM)	4,6400	0,76%	4,6050	4,6400	4,5750	641	2 952	11:11
KPPD (KPD)	46,0000	-4,17%	47,0000	47,0000	45,8000	102	4 684	11:32
KRAKCHEM (KCH)	0,3300	10,00%	0,3300	0,3300	0,3300	4 345	1 434	12:33
KREDYTIN (KRI)	18,4500	0,00%	18,4500	18,4500	18,4500	5	92	09:00
KRKA (KRK)	542,0000	0,00%	542,0000	542,0000	534,0000	34	18 294	12:36
KRUK (KRU)	465,8000	1,00%	470,0000	475,0000	454,4000	19 434	8 947 585	12:42
KRVITAMIN (KVT)	11,8500	0,00%	11,8000	11,8500	11,8000	22	261	09:56
KSGAGRO (KSG)	1,5500	2,65%	1,5100	1,5500	1,5100	650	987	09:43
LABOPRINT (LAB)	19,7000	-1,01%	19,9000	19,9000	19,5000	56	1 093	11:50
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	11:30
LARQ (LRQ)	2,4200	-0,82%	2,4400	2,4400	2,4200	2 069	5 007	11:46
LENA (LEN)	3,7700	-0,26%	3,7800	3,7800	3,7700	1 141	4 313	11:41
LENTEX (LTX)	6,6000	0,00%	6,6200	6,6200	6,5400	1 999	13 176	10:30
Reklama
LESS (LES)	0,2340	-0,43%	0,2340	0,2340	0,2340	5	1	09:00	Reklama
LIBET (LBT)	1,3500	3,85%	1,3000	1,3500	1,2600	34 215	44 203	11:59
LOKUM (LKD)	27,4000	6,20%	26,4000	27,6000	26,4000	941	25 420	10:51
LPP	17 080,0000	2,83%	16 650,0000	17 130,0000	16 650,0000	1 403	23 825 390	12:42
LSISOFT (LSI)	14,6000	0,00%	14,6000	14,6000	14,6000	236	3 446	11:12
LUBAWA (LBW)	3,8680	1,04%	3,8000	3,8980	3,8000	99 626	384 322	12:36
MABION (MAB)	16,4200	-0,36%	16,4400	16,5600	16,3800	13 020	214 391	12:39
MAKARONPL (MAK)	20,9000	3,47%	20,4000	21,0000	20,4000	5 867	121 782	12:39
MANGATA (MGT)	92,0000	0,00%	90,0000	92,0000	90,0000	6	550	09:47
MANYDEV (MAN)	1,1600	1,75%	1,0900	1,1600	1,0500	19 278	21 304	09:46
MARVIPOL (MVP)	8,0600	-0,49%	8,1000	8,1600	7,9200	12 945	104 338	12:30
MAXCOM (MXC)	10,4000	-0,48%	10,6500	10,6500	10,4000	135	1 405	11:04
MBANK (MBK)	697,4000	0,17%	700,6000	703,6000	695,6000	2 189	1 532 593	12:37
MBWS (MBW)	13,6000	0,00%	13,6000	13,6000	13,6000	10	136	09:01
MCI	27,1000	0,00%	26,8000	27,1000	26,6000	2 226	59 590	10:52
MDIENERGIA (MDI)	1,6100	4,55%	1,5800	1,6200	1,5800	2 142	3 432	11:18
MEDICALG (MDG)	25,6000	-1,31%	25,7600	26,2600	24,9200	9 733	245 995	12:40
MEDINICE (ICE)	7,5000	-0,27%	7,5200	7,5800	7,4800	7 510	56 463	12:29
MEGARON (MEG)	(6,4000)	-	-	-	-	-	-	11:30
MENNICA (MNC)	19,8000	-1,00%	20,2000	20,2000	19,8000	1 450	29 010	12:08
MERCATOR (MRC)	42,4500	-0,12%	42,3000	42,7500	42,3000	1 022	43 501	11:56
MERCOR (MCR)	23,6000	0,43%	23,6000	24,2000	23,6000	2 449	58 573	12:25
MEXPOLSKA (MEX)	4,5900	-0,65%	4,6400	4,6400	4,5900	52	240	12:18
MFO	35,6000	-0,84%	35,9000	36,2000	35,5000	1 758	62 994	12:36
MILKILAND (MLK)	0,5960	1,02%	0,5940	0,5960	0,5940	1 755	1 045	12:28
MILLENNIUM (MIL)	9,4650	0,69%	9,4000	9,6400	9,4000	675 158	6 436 781	12:40
MIRACULUM (MIR)	1,1600	-1,28%	1,1600	1,1600	1,1450	5 324	6 134	11:32
MIRBUD (MRB)	10,4200	-0,38%	10,5000	10,6000	10,4000	83 655	880 454	12:39
MLPGROUP (MLG)	85,0000	0,24%	85,0000	85,0000	85,0000	284	24 140	09:32
MLSYSTEM (MLS)	49,1000	3,04%	47,5000	49,7000	47,5000	7 186	348 394	12:34
MOBRUK (MBR)	328,0000	-0,30%	330,0000	330,0000	326,0000	695	228 346	12:42
MOJ	(1,8000)	-	-	-	-	-	-	09:00
MOL	33,6600	-0,36%	33,7800	33,9800	33,6600	20 894	704 266	11:30
MOLECURE (MOC)	15,4000	6,35%	14,4800	15,5400	14,4000	6 938	103 985	12:37
MONNARI (MON)	5,2800	0,38%	5,2800	5,3000	5,2800	4 068	21 489	11:59
MOSTALPLC (MSP)	13,9500	0,00%	14,1500	14,1500	13,9500	1 003	13 997	11:04
MOSTALWAR (MSW)	6,9400	0,58%	7,0200	7,0200	6,9400	256	1 787	11:28
MOSTALZAB (MSZ)	4,7300	0,64%	4,6950	4,7700	4,6550	18 959	89 916	12:30
MOVIEGAME (MOV)	34,0000	-2,16%	34,8500	34,8500	33,7000	2 985	102 857	12:23
MURAPOL (MUR)	42,1800	0,43%	42,2400	42,2400	42,0000	4 339	182 309	12:42
MUZA (MZA)	15,0000	0,00%	15,0000	15,0000	15,0000	210	3 150	11:15
MWTRADE (MWT)	(5,7500)	-	-	-	-	-	-	09:00
NANOGROUP (NNG)	1,0150	1,50%	1,0300	1,0300	1,0150	5 260	5 418	11:32
NEUCA (NEU)	921,0000	-0,75%	927,0000	930,0000	921,0000	75	69 589	12:16
NEWAG (NWG)	28,8000	-1,37%	29,1000	29,3000	28,8000	3 746	108 110	12:30
NEXITY (NXG)	2,4800	0,00%	2,4800	2,4800	2,4800	5	12	09:25
NOVATURAS (NTU)	(14,5000)	-	-	-	-	-	-	09:00
NOVAVISGR (NVG)	2,1600	0,47%	2,2000	2,2000	2,1400	3 760	8 095	11:58
NOVITA (NVT)	(101,5000)	-	-	-	-	-	-	09:00
NTCAPITAL (NTC)	#0,6400	-4,19%	-	-	-	-	-	12:12
NTTSYSTEM (NTT)	7,0600	1,44%	6,9600	7,0800	6,9600	2 451	17 127	11:02
ODLEWNIE (ODL)	10,1500	0,00%	10,1500	10,1500	9,9800	215	2 180	12:19
OEX	54,0000	-0,74%	54,2000	55,0000	53,2000	745	40 220	10:50
ONDE (OND)	14,6400	3,10%	14,6200	14,9000	14,4200	43 905	643 952	12:42
ONESANO (ONO)	1,2850	0,00%	1,2850	1,2850	1,2850	1 265	1 626	12:26
OPONEO.PL (OPN)	61,0000	-3,17%	62,6000	62,6000	60,4000	2 289	139 748	12:38
OPTEAM (OPM)	5,6000	2,19%	5,5200	5,6000	5,4800	404	2 239	11:42
ORANGEPL (OPL)	8,1660	1,52%	8,1060	8,1660	8,0600	493 369	4 010 983	12:42
ORCOGROUP (OPG)	(2,4000)	-	-	-	-	-	-	09:00
ORZBIALY (OBL)	33,6000	-1,18%	33,6000	33,6000	33,6000	1 000	33 600	12:11
OTLOG (OTS)	41,0000	0,00%	40,5000	41,3000	38,0000	9 920	398 564	12:38
OTMUCHOW (OTM)	5,2000	4,00%	5,0000	5,2000	5,0000	3 588	18 372	11:11
OVOSTAR (OVO)	69,8000	0,00%	69,8000	69,8000	69,8000	35	2 443	11:43
PAMAPOL (PMP)	2,4600	-0,81%	2,4800	2,5000	2,4600	2 275	5 628	11:29
PANOVA (NVA)	15,6000	-0,32%	15,7000	15,7000	15,3500	790	12 262	11:01
PASSUS (PAS)	35,2000	6,99%	33,4000	35,4000	33,4000	2 222	77 287	12:41
PATENTUS (PAT)	4,2800	-2,73%	4,4250	4,4500	4,2450	22 473	96 200	12:31
PBG	#0,0200	-4,76%	-	-	-	-	-	12:01
PBSFINANSE (PBF)	(1,2000)	-	-	-	-	-	-	11:30
PCCEXOL (PCX)	2,8450	1,61%	2,8100	2,8500	2,8100	14 144	40 140	12:39
Reklama
PCCROKITA (PCR)	101,6000	1,20%	101,0000	101,6000	100,4000	523	52 921	12:39	Reklama
PCFGROUP (PCF)	16,4200	-2,84%	16,8800	17,0000	16,2400	4 038	67 224	12:42
PEKABEX (PBX)	26,6000	3,91%	25,8000	26,8000	25,5000	11 076	289 491	12:35
PEKAO (PEO)	172,6000	0,35%	172,0000	173,8500	170,9500	133 261	23 008 524	12:39
PEPCO (PCO)	19,3250	-0,03%	19,3300	19,4800	19,1650	453 883	8 773 013	12:42
PEPEES (PPS)	1,1050	2,31%	1,0800	1,1050	1,0800	1 510	1 631	09:03
PGE	6,7920	1,37%	6,8200	6,9700	6,6980	3 785 275	25 935 743	12:42
PGFGROUP (PGV)	0,4590	1,55%	0,4520	0,4590	0,4520	5 797	2 637	12:21
PHARMENA (PHR)	6,5600	3,14%	6,3200	6,5600	6,3200	4 950	32 013	12:42
PHN	11,4000	-1,72%	11,6000	11,7500	11,4000	3 626	41 475	12:32
PHOTON (PEN)	7,4000	-0,80%	7,4600	7,4600	7,4000	632	4 714	10:57
PKNORLEN (PKN)	68,1800	0,49%	67,8800	68,6400	67,8600	387 885	26 502 720	12:41
PKOBP (PKO)	61,3000	0,86%	61,2000	61,7600	60,8000	555 302	34 038 281	12:40
PKPCARGO (PKP)	12,3400	2,15%	12,0800	12,3800	12,0800	44 336	544 582	12:36
PLAYWAY (PLW)	294,0000	-0,68%	296,0000	296,0000	294,0000	755	222 726	12:39
PLAZACNTR (PLZ)	3,0500	0,00%	3,0900	3,0900	2,9400	4 822	14 391	12:09
PMPG (PGM)	2,9400	1,38%	2,9400	2,9400	2,9400	2	6	09:00
POLENERGIA (PEP)	67,8000	1,19%	67,0000	67,8000	66,6000	822	55 254	12:38
POLICE (PCE)	11,6000	0,87%	11,5000	11,6000	11,5000	190	2 186	12:25
POLIMEXMS (PXM)	3,4900	0,63%	3,4700	3,5340	3,4400	205 218	716 058	12:42
POLTREG (PTG)	49,0000	2,08%	49,5000	49,5000	47,0000	486	23 300	12:22
POLWAX (PWX)	1,6600	-5,95%	1,7700	1,7700	1,6500	51 273	86 211	12:28
PRAGMAINK (PRI)	4,4800	-0,88%	4,4800	4,4800	4,4800	32	143	09:25
PRIMAMODA (PMA)	#0,4300	-48,81%	-	-	-	-	-	11:30
PROCHEM (PRM)	33,4000	-2,34%	34,4000	34,4000	33,4000	83	2 775	12:37
PROJPRZEM (PJP)	19,8000	0,51%	19,9000	19,9000	19,2500	78	1 506	11:19
PROTEKTOR (PRT)	1,9100	-1,29%	1,9300	1,9400	1,8700	9 785	18 605	11:39
PULAWY (ZAP)	59,8000	0,67%	60,0000	60,6000	59,8000	439	26 422	11:58
PURE (PUR)	7,2000	-1,37%	7,3000	7,3400	7,1200	327	2 371	11:46
PZU	53,6000	0,37%	53,3000	53,6400	53,2000	208 984	11 163 530	12:42
QUANTUM (QNT)	24,4000	-2,40%	24,4000	24,4000	24,4000	255	6 222	12:00
QUERCUS (QRS)	6,8200	3,65%	6,6000	6,8600	6,6000	58 724	397 074	12:38
RAEN (RAE)	0,7400	-4,88%	0,7780	0,7780	0,7240	121 050	91 656	12:22
RAFAKO (RFK)	0,9520	0,53%	0,9510	0,9600	0,9400	76 610	72 317	12:42
RAFAMET (RAF)	(15,0000)	-	-	-	-	-	-	09:00
RAINBOW (RBW)	94,5000	2,27%	92,6000	94,9000	92,2000	70 031	6 577 859	12:40
RANKPROGR (RNK)	3,7400	-0,27%	3,7300	3,7900	3,7200	4 835	18 024	11:32
RAWLPLUG (RWL)	14,1000	0,71%	13,9000	14,1000	13,9000	661	9 188	09:29
REDAN (RDN)	0,2700	-6,90%	0,2820	0,2820	0,2690	61 435	16 876	11:18
REGNON (REG)	#0,0440	-94,47%	-	-	-	-	-	11:30
REINHOLD (RHD)	(0,0875)	-	-	-	-	-	-	08:30
REINO (RNC)	1,3600	6,25%	1,3600	1,3600	1,3600	10	14	09:02
RELPOL (RLP)	6,6000	-2,08%	6,7400	6,7400	6,6000	2 685	17 801	11:01
REMAK (RMK)	14,9000	-0,67%	15,0000	15,0000	14,8000	852	12 675	11:06
RENDER (RND)	129,0000	0,00%	126,0000	129,0000	126,0000	2	255	10:50
RESBUD (RES)	0,5920	7,64%	0,5500	0,5920	0,5480	21 574	12 059	10:23
ROPCZYCE (RPC)	30,5000	-1,29%	30,9000	31,0000	30,5000	89	2 747	11:48
RYVU (RVU)	50,0000	0,30%	50,0000	50,7000	50,0000	605	30 399	12:29
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	11:30
SANOK (SNK)	21,8000	0,00%	21,8000	21,9000	21,8000	2 006	43 748	12:25
SANPL (SPL)	576,2000	0,80%	571,0000	579,2000	566,8000	4 972	2 861 756	12:39
SANTANDER (SAN)	20,5600	-0,19%	20,6000	20,6000	20,5600	488	10 052	10:58
SANWIL (SNW)	1,8000	9,09%	1,6650	1,8900	1,6600	111 146	199 784	12:31
SCPFL (SCP)	164,0000	-0,85%	165,4000	165,4000	163,0000	716	117 428	12:27
SECOGROUP (SWG)	(33,0000)	-	-	-	-	-	-	09:00
SEKO (SEK)	13,5000	3,05%	13,2000	13,5000	13,2000	1 370	18 284	10:37
SELENAFM (SEL)	34,4000	-0,29%	34,5000	34,5000	33,9000	600	20 569	11:31
SELVITA (SLV)	69,5000	-2,39%	71,0000	71,0000	69,5000	2 627	186 260	11:49
SERINUS (SEN)	3,0500	0,00%	3,0400	3,0500	3,0000	1 290	3 912	10:52
SESCOM (SES)	58,0000	1,40%	57,2000	58,0000	57,2000	44	2 549	10:59
SFINKS (SFS)	0,7240	0,56%	0,7190	0,7320	0,7100	22 956	16 530	11:48
SHOPER (SHO)	39,4000	1,55%	38,5000	39,5000	38,5000	1 096	42 943	12:42
SILVAIR-REGS (SVRS)	4,5000	0,00%	4,5000	4,5000	4,5000	3	14	09:00
SILVANO (SFG)	(4,9000)	-	-	-	-	-	-	09:00
SIMFABRIC (SIM)	3,3150	-0,15%	3,3300	3,3550	3,2100	7 886	25 392	12:22
SKARBIEC (SKH)	21,5000	0,00%	21,3000	21,7000	21,1000	4 015	86 352	12:21
SKYLINE (SKL)	1,6200	4,52%	1,6200	1,6200	1,6200	1	2	09:22
SNIEZKA (SKA)	91,0000	1,11%	90,0000	91,0000	89,8000	91	8 199	12:01
SOHODEV (SHD)	(0,4220)	-	-	-	-	-	-	11:30
SONEL (SON)	16,4500	0,92%	16,3000	16,6000	16,3000	1 937	31 702	12:38
Reklama
SOPHARMA (SPH)	13,3500	0,00%	13,3500	13,3500	13,3500	265	3 538	09:24	Reklama
SPYROSOFT (SPR)	424,0000	-3,64%	442,0000	442,0000	424,0000	91	39 066	12:15
STALEXP (STX)	2,8850	0,70%	2,8700	2,9100	2,8600	44 265	127 594	12:38
STALPROD (STP)	217,5000	-0,23%	218,0000	218,0000	216,0000	263	57 104	12:38
STALPROFI (STF)	9,2000	2,00%	9,2200	9,2200	9,1200	8 534	78 445	12:42
STAPORKOW (ZUK)	2,5000	-3,85%	2,5200	2,5200	2,3600	14 450	35 978	10:59
STARHEDGE (SHG)	(0,3600)	-	-	-	-	-	-	11:30
SUNEX (SNX)	10,8000	0,00%	10,8000	10,9800	10,6200	11 079	119 991	12:23
SYGNITY (SGN)	62,0000	0,32%	61,6000	63,6000	61,6000	695	43 611	11:50
SYNEKTIK (SNT)	132,4000	2,32%	130,0000	133,8000	130,0000	13 297	1 757 703	12:37
TALEX (TLX)	16,1000	-6,40%	17,0000	17,0000	16,1000	202	3 261	11:33
TARCZYNSKI (TAR)	64,2000	-0,31%	64,4000	64,4000	64,2000	78	5 023	12:34
TATRY (TMR)	(112,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	3,3860	5,29%	3,2900	3,4600	3,2640	6 112 420	20 655 051	12:42
TBULL (TBL)	4,8800	11,42%	4,8800	4,8800	4,8800	6	29	12:04
TENDERHUT (THG)	9,0000	-6,64%	9,3400	9,3400	9,0000	200	1 830	12:11
TERMOREX (TRR)	(0,6900)	-	-	-	-	-	-	09:00
TESGAS (TSG)	3,0800	0,33%	3,0700	3,0800	3,0700	686	2 106	11:14
TEXT (TXT)	92,4000	-0,11%	92,6000	92,9000	91,2000	12 606	1 157 982	12:37
TIM	(50,5000)	-	-	-	-	-	-	07:45
TORPOL (TOR)	29,1500	-2,83%	30,0000	30,0000	29,0500	32 755	962 449	12:42
TOWERINV (TOW)	(4,8000)	-	-	-	-	-	-	09:00
TOYA (TOA)	7,6600	1,59%	7,5500	7,6800	7,5400	24 430	186 084	12:35
TRAKCJA (TRK)	2,2100	-2,21%	2,2800	2,3000	2,2100	128 297	286 695	12:42
TRANSPOL (TRN)	3,6300	0,28%	3,5800	3,6300	3,5800	8 845	31 785	12:12
TRITON (TRI)	#4,3600	0,93%	-	-	-	-	-	12:35
TSGAMES (TEN)	87,5000	-0,51%	88,6500	89,4000	87,5000	4 569	402 464	12:38
ULMA (ULM)	73,5000	-0,68%	73,5000	73,5000	73,5000	23	1 691	09:06
ULTGAMES (ULG)	11,0500	-4,74%	11,6000	11,7500	11,0000	3 992	44 923	12:21
UNFOLD (UNF)	(1,5600)	-	-	-	-	-	-	07:45
UNIBEP (UNI)	9,5200	-1,24%	9,4400	9,6400	9,4400	2 688	25 545	12:29
UNICREDIT (UCG)	154,6600	1,26%	150,0000	154,6600	150,0000	160	24 723	11:19
UNIMA (U2K)	5,9000	-0,84%	6,0500	6,0500	5,9000	2 850	16 898	12:33
UNIMOT (UNT)	133,0000	1,68%	131,6000	134,0000	130,8000	1 990	263 066	12:41
URTESTE (URT)	94,0000	-1,05%	95,0000	96,0000	92,0000	241	22 496	12:14
VERCOM (VRC)	116,5000	-0,43%	117,0000	118,0000	115,0000	560	65 336	12:10
VIGOPHOTN (VGO)	457,0000	-1,72%	464,0000	465,0000	456,0000	208	95 314	12:39
VINDEXUS (VIN)	9,3800	0,00%	9,3800	9,8400	9,2200	5 319	49 810	11:50
VISTAL (VTL)	#0,0200	-96,66%	-	-	-	-	-	11:41
VIVID (VVD)	0,5700	0,00%	0,5700	0,5700	0,5700	4 600	2 622	10:20
VOTUM (VOT)	43,7500	1,98%	42,9500	43,8500	42,9500	11 495	499 634	12:39
VOXEL (VOX)	93,6000	-0,85%	94,2000	94,4000	93,4000	7 623	716 545	12:39
VRG	3,3400	-2,34%	3,4400	3,4500	3,2900	18 020	60 658	12:39
WARIMPEX (WXF)	4,2000	-3,67%	4,4000	4,4000	4,2000	50 394	216 514	12:40
WASKO (WAS)	1,6000	1,27%	1,5850	1,6000	1,5800	5 361	8 497	09:10
WAWEL (WWL)	656,0000	-0,61%	660,0000	666,0000	656,0000	94	61 922	11:56
WIELTON (WLT)	7,8400	-0,51%	7,9100	7,9100	7,8200	18 823	147 730	12:41
WIKANA (WIK)	7,7000	-1,28%	7,8000	7,8500	7,7000	759	5 904	11:44
WINVEST (WIS)	(0,5000)	-	-	-	-	-	-	11:30
WIRTUALNA (WPL)	116,0000	-1,02%	117,6000	119,2000	116,0000	1 024	120 051	12:41
WITTCHEN (WTN)	33,1500	2,63%	32,3500	33,1500	32,1000	26 019	849 864	12:42
WOJAS (WOJ)	(8,1800)	-	-	-	-	-	-	07:45
XPLUS (XPL)	1,4600	0,34%	1,4550	1,4600	1,4250	14 430	20 680	10:27
XTPL (XTP)	134,0000	1,82%	133,0000	135,6000	133,0000	5 119	685 771	12:18
XTRADEBDM (XTB)	67,0800	0,12%	67,2000	67,6800	66,5800	79 735	5 348 219	12:42
YOLO (YOL)	#0,0100	-97,01%	-	-	-	-	-	11:30
ZAMET (ZMT)	1,6700	-1,47%	1,6800	1,7000	1,6550	83 972	141 039	12:39
ZEPAK (ZEP)	20,2500	1,45%	19,9600	20,3500	19,9600	13 575	274 125	12:36
ZREMB (ZRE)	3,9450	0,90%	3,9300	3,9550	3,8500	3 943	15 268	11:10
ZUE	9,8800	1,86%	9,7000	9,9000	9,7000	5 313	52 103	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.