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	84 440,66	1,08%	84 269,07	84 644,40	84 185,84	83 535,02	539 772 618	12:59
WIG20	2 479,22	1,32%	2 474,36	2 487,45	2 469,70	2 446,93	469 333 950	13:14
WIG30	3 065,06	1,40%	3 054,43	3 073,04	3 051,86	3 022,77	510 872 342	13:14
mWIG40	6 229,01	0,59%	6 200,86	6 235,33	6 200,80	6 192,78	62 190 553	12:59
sWIG80	24 165,17	0,46%	24 128,16	24 243,22	24 118,54	24 054,53	18 292 679	12:59
WIG-BANKI	13 789,90	0,34%	13 846,90	13 857,09	13 718,51	13 743,34	114 331 864	12:59
WIG-BUDOW	8 271,86	1,43%	8 216,29	8 291,14	8 205,74	8 155,34	8 948 748	12:59
WIG-CHEMIA	9 685,65	0,67%	9 687,69	9 772,90	9 620,26	9 621,61	717 179	12:59
WIG-ENERG	2 216,76	3,42%	2 160,89	2 235,91	2 160,89	2 143,38	42 262 971	12:59
WIG-INFO	4 939,87	-0,12%	4 977,95	4 978,00	4 930,31	4 945,85	5 607 376	12:59
WIG-MEDIA	8 227,17	-0,88%	8 300,64	8 305,44	8 188,84	8 300,35	1 860 263	12:59
WIG-NRCHOM	4 388,64	-0,41%	4 402,84	4 428,74	4 366,93	4 406,71	1 498 994	12:59
WIG-PALIWA	6 911,88	1,26%	6 893,10	6 937,41	6 874,48	6 826,17	14 461 643	12:59
WIG-Poland	88 051,80	1,03%	88 051,80	88 051,80	88 051,80	87 158,20	527 677 284	11:15
WIG-SPOZYW	2 081,47	1,12%	2 074,39	2 087,88	2 068,35	2 058,43	494 723	12:59
WIG20lev	485,04	2,53%	483,58	488,65	481,78	473,05	453 747 902	12:59
WIG20short	3 149,37	-1,24%	3 154,27	3 160,34	3 137,21	3 189,03	453 747 902	12:59
GPWB-B1Y3Y	1 169,99	0,00%	1 169,99	1 169,99	1 169,99	1 169,98	-	10:15
GPWB-B1Y4Y	1 169,53	0,00%	1 169,53	1 169,53	1 169,53	1 169,50	-	10:15
GPWB-B1Y5Y	1 164,47	0,02%	1 164,47	1 164,47	1 164,47	1 164,27	-	10:15
GPWB-B3Y5Y	1 167,31	0,04%	1 167,31	1 167,31	1 167,31	1 166,89	-	10:15
GPWB-B5Y	1 152,22	0,07%	1 152,22	1 152,22	1 152,22	1 151,44	-	10:15
GPWB-BWZ	1 187,97	0,02%	1 187,97	1 187,97	1 187,97	1 187,68	-	10:15
INNOVATOR	1 422,15	1,31%	1 422,15	1 422,15	1 422,15	1 403,77	67 711 796	11:15
mWIG40dvp	70,06	0,00%	70,06	70,06	70,06	70,06	62 220 672	11:00
mWIG40TR	9 164,57	0,59%	9 123,16	9 173,86	9 123,06	9 111,26	62 190 553	12:59
mWIG40TRlv	11 763,84	1,16%	11 658,13	11 787,56	11 657,88	11 629,51	62 190 553	12:59
mWIG40TRsh	2 880,64	-0,55%	2 893,80	2 893,83	2 877,68	2 896,71	62 190 553	12:59
sWIG80dvp	140,88	0,00%	140,88	140,88	140,88	140,88	18 329 373	11:00
sWIG80TR	35 458,26	0,46%	35 403,96	35 572,80	35 389,85	35 295,92	18 292 679	12:59
WIG140	1 634,01	1,12%	1 630,58	1 638,03	1 628,92	1 615,86	533 314 882	12:59
WIG20dvp	44,98	0,00%	44,98	44,98	44,98	44,98	453 888 246	11:00
WIG20TR	5 027,70	1,27%	5 019,97	5 046,63	5 010,62	4 964,41	453 747 902	12:59
WIG20TRlev	3 945,77	2,53%	3 933,79	3 975,12	3 919,29	3 848,23	453 747 902	12:59
WIG20TRsht	3 166,60	-1,24%	3 171,59	3 177,63	3 154,37	3 206,51	453 747 902	12:59
WIG30TR	6 110,53	1,38%	6 090,51	6 127,60	6 085,38	6 027,37	493 615 234	12:59
WIG-CEE	1 739,82	0,33%	1 739,82	1 739,82	1 739,82	1 734,07	230 855	11:15
WIGdiv	1 720,92	0,59%	1 720,66	1 723,80	1 716,41	1 710,81	41 934 789	12:59
WIG-ESG	14 024,22	1,02%	14 004,28	14 064,34	13 982,80	13 882,19	507 383 811	12:59
WIG.GAMES	15 103,39	0,55%	15 108,62	15 218,40	15 073,50	15 020,55	9 629 338	12:59
WIG-GORNIC	4 694,17	1,76%	4 726,31	4 749,02	4 677,28	4 612,88	76 443 816	12:59
WIG-GRY	12 542,10	0,54%	12 566,28	12 632,58	12 523,70	12 474,56	10 886 826	12:59
WIG-LEKI	2 838,87	0,75%	2 827,99	2 851,02	2 827,99	2 817,83	825 024	12:59
WIG-MOTO	8 744,98	-0,51%	8 816,84	8 843,66	8 697,49	8 789,46	325 489	12:59
WIG.MS-BAS	11 425,69	2,85%	11 320,24	11 495,65	11 283,34	11 109,40	115 820 071	12:59
WIG.MS-FIN	17 211,68	0,42%	17 260,71	17 303,27	17 118,29	17 139,79	121 592 930	12:59
WIG-ODZIEZ	9 211,06	2,40%	9 124,90	9 246,79	9 090,18	8 995,41	20 534 527	12:59
WIGtech	11 754,33	0,25%	11 779,31	11 791,95	11 735,65	11 724,84	24 286 386	12:59
WIGtechTR	13 062,02	0,25%	13 089,77	13 103,83	13 041,26	13 029,25	24 286 386	12:59
WIG-Ukrain	205,87	2,80%	205,87	205,87	205,87	200,27	121 531	11:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	3,1800	-1,24%	3,2200	3,2400	3,1600	8 562	27 293	11:56	Reklama
08OCTAVA (08N)	0,9550	0,00%	0,9550	0,9550	0,9550	2	2	11:42
11BIT (11B)	532,0000	1,14%	528,0000	536,0000	528,0000	508	270 918	12:54
3RGAMES (3RG)	0,2780	-4,14%	0,2890	0,2930	0,2750	183 016	51 174	12:59
ABPL (ABE)	88,4000	0,23%	88,2000	88,6000	88,0000	613	54 183	12:54
ACAUTOGAZ (ACG)	31,0000	0,00%	31,0000	31,0000	31,0000	355	11 005	12:10
ACTION (ACT)	19,4800	-0,31%	19,5000	19,5000	19,3600	490	9 554	12:05
ADIUVO (ADV)	0,9400	0,00%	0,9400	0,9400	0,9400	100	94	09:00
AGORA (AGO)	10,6000	0,57%	10,5200	10,7000	10,5200	105 133	1 114 476	11:41
AGROTON (AGT)	3,0000	-1,32%	3,0000	3,0000	3,0000	200	600	09:57
AIGAMES (ALG)	1,4900	0,00%	1,4900	1,4900	1,4900	550	820	11:58
AILLERON (ALL)	16,1400	0,88%	16,0000	16,2600	15,9400	2 086	33 620	12:40
AIRWAY (AWM)	0,2825	2,17%	0,2750	0,2885	0,2700	164 378	45 906	12:59
ALIOR (ALR)	101,2500	-0,34%	101,5000	102,3500	100,1500	78 845	7 957 637	12:58
ALLEGRO (ALE)	33,4800	3,65%	32,6050	33,6900	32,6050	1 228 863	41 060 788	12:59
ALTA (AAT)	2,0700	7,25%	1,9600	2,1000	1,9600	8 389	16 843	12:48
ALTUSTFI (ALI)	2,9000	-1,36%	2,8900	2,9000	2,8000	18 732	53 852	12:37
AMBRA (AMB)	28,0000	2,94%	27,9000	28,1000	27,8500	832	23 255	12:46
AMICA (AMC)	70,6000	-0,28%	70,4000	71,0000	70,4000	747	52 873	12:48
AMPLI (APL)	#1,1000	6,80%	-	-	-	-	-	12:46
AMREST (EAT)	25,8500	1,17%	25,5500	26,0000	25,5500	11 618	299 297	12:54
ANSWEAR (ANR)	24,0000	1,69%	23,6000	24,0000	23,6000	1 784	42 618	12:46
APATOR (APT)	14,8400	2,34%	14,5400	14,9200	14,5400	6 449	95 340	12:40
APLISENS (APN)	22,1000	-1,78%	22,5000	22,5000	22,1000	502	11 103	12:57
APSENERGY (APE)	2,9200	-12,31%	3,2400	3,2400	2,8800	38 730	115 421	12:50
ARCHICOM (ARH)	34,6000	1,76%	34,0000	35,9000	34,0000	1 912	67 515	12:26
ARCTIC (ATC)	20,9800	-0,47%	21,0600	21,0800	20,8400	5 325	111 610	12:19
ARTIFEX (ART)	28,7000	-1,03%	29,0000	29,0000	28,1000	3 350	95 730	12:51
ASBIS (ASB)	24,4400	-0,16%	24,5000	24,7400	24,3800	25 538	627 137	12:59
ASMGROUP (ASM)	#0,2000	-16,67%	-	-	-	-	-	09:00
ASSECOBS (ABS)	60,2000	-2,90%	61,6000	61,6000	59,0000	750	45 475	12:23
ASSECOPOL (ACP)	79,1500	-0,06%	79,2500	79,8500	78,8500	25 925	2 051 731	12:57
ASSECOSEE (ASE)	49,9000	-0,20%	50,6000	50,6000	49,9000	756	37 803	12:50
ASTARTA (AST)	27,7000	2,59%	26,8500	27,7500	26,8500	3 729	102 102	11:56
ATAL (1AT)	60,2000	0,17%	60,1000	60,8000	60,1000	755	45 496	12:52
ATENDE (ATD)	3,0700	-3,46%	3,1400	3,1700	3,0500	29 013	89 734	12:04
ATLANTAPL (ATP)	(18,8000)	-	-	-	-	-	-	09:00
ATLANTIS (ATS)	2,1400	1,90%	2,1200	2,1800	2,1000	21 983	46 721	12:40
ATMGRUPA (ATG)	3,9200	0,51%	3,9200	3,9400	3,6300	46 675	178 778	12:48
ATREM (ATR)	12,3500	-0,40%	12,4000	12,4000	12,1000	863	10 540	12:54
AUTOPARTN (APR)	25,6000	0,39%	25,5000	25,6500	25,3500	2 052	52 310	12:27
BAHOLDING (BAH)	#0,0100	-90,46%	-	-	-	-	-	11:52
BBIDEV (BBD)	3,9300	-4,15%	3,9300	3,9300	3,9300	16	63	12:23
BEDZIN (BDZ)	26,6000	-1,48%	27,2000	27,6000	26,5000	1 966	53 078	10:56
BENEFIT (BFT)	2 760,0000	1,85%	2 690,0000	2 760,0000	2 690,0000	135	367 945	12:19
BEST (BST)	(20,0000)	-	-	-	-	-	-	09:00
BETACOM (BCM)	5,8000	0,00%	5,8000	5,8000	5,8000	152	882	09:11
BIGCHEESE (BCS)	20,5000	-1,91%	21,0000	21,0000	20,5000	1 643	33 866	12:05
BIOCELTIX (BCX)	67,5000	2,12%	65,0000	67,9000	65,0000	646	42 993	11:44
BIOMAXIMA (BMX)	15,2500	0,00%	15,1500	15,2500	15,1500	71	1 078	09:37
BIOMEDLUB (BML)	4,9150	1,87%	4,8250	4,9700	4,8250	33 572	164 997	12:55
BIOPLANET (BIP)	22,8000	-0,87%	22,8000	22,8000	22,8000	43	980	09:00
BIOTON (BIO)	3,5000	0,00%	3,4900	3,5200	3,4650	64 700	226 591	12:54
BLOOBER (BLO)	22,5000	0,00%	22,5500	22,5500	22,3000	1 626	36 550	12:57
BNPPPL (BNP)	105,0000	0,48%	104,5000	106,5000	104,5000	598	62 834	12:21
BOGDANKA (LWB)	29,8000	1,71%	29,6000	30,2000	29,5000	48 121	1 436 795	12:59
BOOMBIT (BBT)	11,3000	1,35%	11,1500	11,3000	11,1500	339	3 810	12:52
BORYSZEW (BRS)	6,1200	0,33%	6,1500	6,1600	6,0900	1 689	10 364	12:50
BOS	16,0000	0,95%	15,6500	16,0000	15,6500	2 335	36 826	12:14
BOWIM (BOW)	6,8400	0,74%	6,8500	6,8600	6,8000	1 622	11 062	12:51
BRAND24 (B24)	49,8000	1,43%	49,8000	49,8000	48,6000	474	23 359	12:20
BRASTER (BRA)	#0,1600	-72,41%	-	-	-	-	-	11:30
BUDIMEX (BDX)	681,5000	1,64%	678,5000	684,0000	674,5000	7 212	4 908 802	12:58
BUMECH (BMC)	12,1800	-1,14%	12,4000	12,4600	12,1400	5 500	67 527	12:54
CAPITAL (CPA)	0,6900	0,00%	0,6900	0,6900	0,6900	2 572	1 775	11:59
CAPITEA (CAP)	0,5760	0,00%	0,5780	0,5780	0,5700	167 128	95 575	12:13
CAPTORTX (CTX)	80,0000	0,00%	80,0000	81,8000	80,0000	866	69 282	11:55
CASPAR (CSR)	8,2500	-1,20%	8,2500	8,2500	8,2500	3	25	09:00
CAVATINA (CAV)	16,0000	3,56%	15,4500	16,0000	15,4500	1 250	19 709	12:51
CCC	87,0500	2,17%	85,5000	87,3500	85,4500	83 095	7 213 046	12:58
Reklama
CCENERGY (CCE)	#0,3500	-11,62%	-	-	-	-	-	12:29	Reklama
CDPROJEKT (CDR)	115,6000	0,87%	115,6000	116,4500	115,0000	55 190	6 382 782	12:59
CDRL (CDL)	13,2000	3,94%	13,3000	13,3000	13,2000	192	2 541	11:02
CELTIC (CPD)	3,8200	3,24%	3,9000	3,9000	3,7600	2 620	9 996	12:10
CEZ	145,2000	0,28%	144,8000	146,8000	144,8000	57	8 327	12:48
CFI	0,2270	0,00%	0,2270	0,2270	0,2270	4	1	10:30
CIGAMES (CIG)	1,5620	2,36%	1,5300	1,6090	1,5300	567 055	892 442	12:54
CITYSERV (CTS)	5,0000	-4,76%	5,0000	5,0000	5,0000	4	20	09:04
CLNPHARMA (CLN)	15,1200	1,07%	15,1600	15,3000	15,0800	13 692	207 682	12:56
CLOUD (CLD)	71,8000	0,28%	71,6000	71,8000	71,6000	142	10 191	12:09
COALENERG (CLE)	1,0480	-3,68%	1,0880	1,0880	1,0320	4 669	4 982	12:39
COGNOR (COG)	8,2000	-2,38%	8,4150	8,4850	8,1200	137 477	1 129 292	12:59
COLUMBUS (CLC)	5,0000	0,00%	4,9600	5,0400	4,9000	23 468	116 895	12:48
COMARCH (CMR)	248,5000	-0,20%	249,5000	251,5000	247,0000	215	53 503	12:54
COMP (CMP)	78,2000	-1,76%	79,4000	79,4000	77,2000	1 012	79 249	12:49
COMPERIA (CPL)	(6,7000)	-	-	-	-	-	-	09:00
COMPREMUM (CPR)	2,1000	1,45%	2,0700	2,1000	2,0600	3 508	7 336	10:41
CORMAY (CRM)	0,6000	0,33%	0,5900	0,6000	0,5800	6 638	3 966	12:46
CREEPYJAR (CRJ)	560,0000	-1,75%	565,0000	565,0000	560,0000	250	140 584	12:26
CREOTECH (CRI)	180,0000	-0,55%	181,0000	184,5000	178,5000	1 448	260 913	12:48
CYFRPLSAT (CPS)	9,9960	0,97%	10,0350	10,0600	9,9500	180 190	1 804 143	12:59
CZTOREBKA (CZT)	#0,6700	4,69%	-	-	-	-	-	12:27
DADELO (DAD)	18,4500	-0,27%	18,6000	18,7000	18,4500	887	16 504	12:56
DATAWALK (DAT)	57,5000	4,17%	56,0000	58,3000	53,1000	30 794	1 694 114	12:51
DBENERGY (DBE)	17,7500	3,20%	17,2000	17,7500	17,2000	129	2 230	12:22
DEBICA (DBC)	81,0000	1,76%	79,8000	81,0000	79,6000	3 801	304 466	12:58
DECORA (DCR)	60,0000	2,04%	59,6000	60,8000	57,8000	1 048	62 227	12:44
DEKPOL (DEK)	50,4000	0,00%	49,9000	50,4000	48,8000	153	7 611	12:35
DELKO (DEL)	9,6600	1,26%	9,5400	9,6600	9,5400	759	7 302	11:23
DEVELIA (DVL)	6,5500	-1,36%	6,6400	6,6400	6,5000	67 121	439 332	12:58
DGA	18,4000	0,00%	18,4000	18,4000	17,8000	74	1 334	12:23
DIGITANET (DIG)	49,5000	0,00%	49,6000	49,6000	49,4000	1 507	74 689	12:52
DIGITREE (DTR)	(9,9500)	-	-	-	-	-	-	09:00
DINOPL (DNP)	383,6000	4,78%	373,1000	392,2000	372,8000	344 631	133 141 223	12:59
DMGROUP (DMG)	3,5500	3,20%	3,4800	3,5900	3,4400	15 070	52 915	12:45
DOMDEV (DOM)	173,8000	0,00%	174,8000	175,0000	173,0000	822	143 148	12:59
DRAGOENT (DGE)	24,7000	-1,59%	25,0000	25,8000	24,4000	319	7 905	12:53
DROZAPOL (DPL)	(3,8600)	-	-	-	-	-	-	09:00
ECHO (ECH)	4,7000	-0,21%	4,7200	4,7700	4,7000	13 711	64 533	12:56
EDINVEST (EDI)	8,5800	0,94%	8,3000	8,5800	8,3000	309	2 575	12:10
EFEKT (EFK)	#7,5000	-0,66%	-	-	-	-	-	11:51
EKOEXPORT (EEX)	#0,0110	-99,33%	-	-	-	-	-	11:30
ELEKTROTI (ELT)	23,3000	1,30%	22,9000	23,6000	22,9000	24 487	569 134	12:58
ELKOP (EKP)	0,4800	-0,62%	0,4930	0,4930	0,4800	47 638	22 932	12:32
EMCINSMED (EMC)	11,0000	0,00%	11,0000	11,0000	11,0000	2	22	09:05
ENAP (ENP)	1,9700	-2,48%	1,9700	1,9700	1,9700	649	1 279	11:49
ENEA (ENA)	8,5250	3,08%	8,2700	8,6550	8,2450	339 437	2 887 631	12:58
ENELMED (ENE)	17,9000	-1,65%	18,2000	18,2000	17,7000	244	4 409	10:29
ENERGA (ENG)	9,4500	-0,53%	9,4900	9,5800	9,4100	14 298	135 565	12:40
ENERGOINS (ENI)	2,6400	2,13%	2,6000	2,6450	2,5650	2 651	6 894	12:09
ENTER (ENT)	66,1000	-2,22%	67,9000	68,0000	66,0000	72 735	4 865 304	12:49
ERBUD (ERB)	40,2000	2,29%	39,3000	40,5000	39,3000	1 385	55 404	12:47
ERG	(54,5000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	35,9000	5,59%	34,5000	36,0000	34,0000	4 182	147 516	12:48
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	1,1150	-1,33%	1,1150	1,1150	1,1150	2	2	09:06
EUROCASH (EUR)	13,6900	2,09%	13,4100	13,7500	13,4100	41 809	569 019	12:53
EUROHOLD (EHG)	2,4200	9,01%	2,2200	2,4200	2,2200	481	1 112	12:44
EUROTEL (ETL)	47,5000	1,06%	47,2000	47,8000	47,0000	637	30 101	12:34
FABRITY (FAB)	37,5000	-2,34%	38,4000	38,4000	36,6000	3 686	138 196	12:53
FASING (FSG)	14,0000	2,94%	14,2000	14,7000	13,5000	7 846	111 780	11:59
FASTFIN (FFI)	#0,0200	-98,02%	-	-	-	-	-	11:30
FEERUM (FEE)	6,8800	0,00%	6,8800	6,8800	6,8800	2	14	09:05
FERRO (FRO)	35,2000	1,73%	34,8000	35,3000	34,3000	515	17 986	12:16
FERRUM (FER)	4,2600	-2,74%	4,2800	4,2800	4,1800	2 080	8 808	12:18
FMG	117,0000	3,08%	114,0000	118,0000	112,0000	191	22 231	12:48
FON	5,0200	0,40%	5,0200	5,1800	5,0000	1 594	8 049	12:53
FORTE SA (FTE)	23,1000	0,43%	23,1000	23,1000	22,8000	28	644	12:16
GAMEOPS (GOP)	24,3000	-5,81%	25,0000	25,6500	23,9000	25 193	615 690	12:59
GAMFACTOR (GIF)	12,8500	2,39%	12,5500	12,9000	12,5500	686	8 738	11:32
Reklama
GENOMTEC (GMT)	12,7000	-1,24%	12,9800	13,2800	12,7000	10 562	136 910	12:58	Reklama
GETIN (GTN)	0,4700	-1,78%	0,4745	0,4750	0,4660	288 250	135 652	12:59
GIGROUP (GIG)	1,4100	0,00%	1,3950	1,4100	1,3950	130	182	09:55
GOBARTO (GOB)	43,4000	0,46%	43,2000	46,0000	43,2000	245	10 809	12:06
GPW	43,5000	0,23%	43,7500	43,7500	43,3500	10 440	455 059	12:56
GREENX (GRX)	2,1800	-0,46%	2,2180	2,2200	2,1500	293 414	640 207	12:56
GRENEVIA (GEA)	2,3600	0,85%	2,3500	2,4300	2,3500	139 832	334 112	12:57
GRODNO (GRN)	10,8400	-0,18%	11,0000	11,0400	10,8400	2 428	26 660	10:42
GRUPAAZOTY (ATT)	22,2000	0,91%	22,0000	22,4800	21,9600	26 848	593 809	12:58
GRUPRACUJ (GPP)	62,0000	-0,80%	63,0000	63,0000	61,6000	154	9 639	12:35
GTC	5,5800	-0,36%	5,6200	5,6200	5,4400	1 311	7 269	12:21
HANDLOWY (BHW)	111,8000	0,72%	112,8000	112,8000	111,2000	4 960	554 038	12:30
HARPER (HRP)	6,7600	0,90%	6,8200	6,8200	6,6400	244	1 659	10:13
HELIO (HEL)	23,8000	-1,65%	23,8000	24,4000	23,6000	995	23 654	12:40
HERKULES (HRS)	0,7980	-3,62%	0,8260	0,8260	0,7960	321	258	11:59
HMINWEST (HMI)	48,1000	0,00%	48,1000	48,1000	48,0000	1 872	89 941	12:54
HOLLYWOOD (HLD)	(0,9850)	-	-	-	-	-	-	07:45
HUUUGE-S144 (HUGE)	24,9000	-0,99%	25,1500	25,2000	24,7500	6 755	168 200	12:59
HYDROTOR (HDR)	32,5000	0,00%	32,5000	32,5000	32,5000	1	33	09:00
IALBGR (IAG)	0,4580	4,09%	0,4400	0,4590	0,4400	2 500	1 126	10:13
IBSM (IBS)	117,0000	3,54%	119,0000	119,0000	114,0000	91	10 662	11:21
IDMPL (IDM)	0,5550	0,00%	0,5550	0,5550	0,5550	2 019	1 121	10:46
IFCAPITAL (IFC)	#4,3900	-17,17%	-	-	-	-	-	09:00
IFIRMA (IFI)	22,7000	-4,62%	23,8000	23,8000	22,2000	7 736	178 934	12:51
IFSA (IFR)	#1 000,0000	-175 143,80%	-	-	-	-	-	12:45
IIAAV (IIA)	(99,7000)	-	-	-	-	-	-	09:00
IMCOMPANY (IMC)	8,3600	3,98%	8,1800	8,3800	8,1000	1 674	13 774	12:12
IMMOBILE (GKI)	3,6200	6,47%	3,4500	3,6300	3,4000	8 457	29 523	12:55
IMPERIO (IMP)	(1,0800)	-	-	-	-	-	-	07:45
IMS	4,2600	0,47%	4,1800	4,2700	4,1800	2 523	10 667	11:48
INC	2,5100	-2,71%	2,5800	2,5800	2,5100	2 483	6 247	12:38
INDYGO (IDG)	#0,2280	-8,80%	-	-	-	-	-	11:30
INGBSK (ING)	311,0000	-0,96%	314,0000	315,5000	310,0000	1 190	372 016	12:45
INPRO (INP)	7,6500	-3,16%	7,9000	7,9000	7,6500	302	2 311	10:36
INSTALKRK (INK)	44,0000	-0,90%	44,0000	44,0000	44,0000	100	4 400	10:25
INTERAOLT (IRL)	#0,0100	-99,90%	-	-	-	-	-	09:00
INTERBUD (ITB)	2,9000	-1,69%	3,0700	3,0700	2,9000	18 618	54 864	11:00
INTERCARS (CAR)	559,0000	-0,89%	568,0000	569,0000	554,0000	464	260 293	12:55
INTERSPPL (IPO)	0,8480	0,00%	0,8480	0,8500	0,8480	22 052	18 701	12:55
INTROL (INL)	10,1000	1,00%	10,0000	10,1000	10,0000	83	837	12:46
IPOPEMA (IPE)	3,7200	0,81%	3,7000	3,7200	3,7000	1 451	5 379	12:12
IZOBLOK (IZB)	(50,5000)	-	-	-	-	-	-	11:30
IZOLACJA (IZO)	3,3500	-0,89%	3,3800	3,3800	3,3100	326	1 092	12:45
IZOSTAL (IZS)	2,6200	0,77%	2,6100	2,6800	2,6100	3 712	9 811	11:33
JRHOLDING (JRH)	7,0400	0,00%	7,0400	7,0400	6,8800	113	794	12:28
JSW	30,7900	1,18%	30,6400	31,1400	30,5500	305 467	9 407 953	12:59
JWWINVEST (JWW)	3,7900	2,99%	3,6800	3,8700	3,6800	8 941	33 995	12:58
KCI	0,8560	-0,23%	0,8560	0,8580	0,8360	15 902	13 444	12:19
KDMSHIPING (KDM)	#0,6999	-50,01%	-	-	-	-	-	11:30
KERNEL (KER)	10,0400	-0,59%	10,1000	10,5000	10,0000	24 678	249 186	12:14
KETY (KTY)	845,5000	1,14%	837,5000	848,5000	836,5000	6 105	5 155 513	12:58
KGHM (KGH)	140,6000	1,92%	141,0500	142,7500	139,9500	460 206	64 991 527	12:59
KGL	16,0000	1,27%	15,9000	16,0000	15,9000	876	13 958	12:49
KINOPOL (KPL)	13,9000	0,00%	13,8000	13,9000	13,7500	3 831	53 158	12:17
KOGENERA (KGN)	48,8000	0,62%	48,9000	50,3000	48,3000	4 986	245 099	12:56
KOMPAP (KMP)	(24,0000)	-	-	-	-	-	-	09:00
KOMPUTRON (KOM)	4,8250	-1,53%	4,9700	4,9700	4,8250	504	2 456	10:30
KPPD (KPD)	48,0000	-0,41%	48,0000	48,0000	48,0000	50	2 400	09:14
KRAKCHEM (KCH)	0,3300	-2,94%	0,3300	0,3300	0,3300	3 898	1 286	11:30
KREDYTIN (KRI)	17,8500	-0,83%	17,9000	17,9000	17,8500	201	3 588	11:30
KRKA (KRK)	550,0000	0,73%	550,0000	550,0000	550,0000	20	11 000	11:31
KRUK (KRU)	431,6000	0,23%	435,0000	435,0000	430,8000	5 515	2 379 896	12:59
KRVITAMIN (KVT)	11,5500	-2,53%	11,8000	11,9000	11,0500	3 405	38 626	12:22
KSGAGRO (KSG)	1,4800	4,23%	1,4800	1,4800	1,4800	50	74	09:53
LABOPRINT (LAB)	19,8000	1,02%	19,8000	19,8000	19,8000	105	2 079	12:48
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	11:39
LARQ (LRQ)	3,0000	18,11%	2,5400	3,0200	2,5200	136 843	382 610	12:59
LENA (LEN)	3,7000	0,00%	3,7000	3,7000	3,7000	2	7	09:00
LENTEX (LTX)	6,7000	-0,89%	6,7600	6,7600	6,7000	20 748	139 132	12:29
LESS (LES)	0,2290	-1,72%	0,2330	0,2350	0,2290	10 308	2 415	12:00
Reklama
LIBET (LBT)	1,4500	-7,64%	1,6200	1,6200	1,4000	80 883	121 664	12:33	Reklama
LOKUM (LKD)	(26,4000)	-	-	-	-	-	-	09:00
LPP	15 430,0000	2,52%	15 200,0000	15 500,0000	15 180,0000	755	11 588 620	12:54
LSISOFT (LSI)	(15,0000)	-	-	-	-	-	-	09:00
LUBAWA (LBW)	3,8040	2,26%	3,7800	3,8500	3,6800	251 724	949 361	12:56
MABION (MAB)	16,5400	0,12%	16,5000	16,6000	16,3800	8 780	144 941	12:57
MAKARONPL (MAK)	21,4000	0,94%	21,3000	21,7000	21,0000	11 573	248 155	12:56
MANGATA (MGT)	89,8000	0,00%	89,8000	89,8000	89,8000	1	90	09:00
MANYDEV (MAN)	1,1300	-0,88%	1,1100	1,1400	1,1000	812	911	12:32
MARVIPOL (MVP)	9,5800	1,05%	9,6000	9,6000	9,5200	46 701	446 099	12:52
MAXCOM (MXC)	11,0000	0,00%	11,0000	11,0000	10,8000	1 273	13 873	12:46
MBANK (MBK)	675,2000	0,51%	674,0000	677,6000	671,6000	2 523	1 703 107	12:57
MBWS (MBW)	13,6000	0,00%	13,6000	13,6000	13,6000	2	27	09:06
MCI	28,5000	-1,04%	28,8000	28,8000	28,1000	3 700	105 542	12:26
MDIENERGIA (MDI)	1,4800	-4,82%	1,5100	1,5550	1,4500	2 093	3 103	11:42
MEDICALG (MDG)	26,9800	3,37%	26,3000	27,4000	26,0000	6 222	167 697	12:53
MEDINICE (ICE)	7,8800	-1,25%	7,9800	8,0000	7,8500	31 187	246 445	12:56
MEGARON (MEG)	6,6000	-1,49%	6,6000	6,6000	6,6000	184	1 214	12:46
MENNICA (MNC)	19,3500	1,84%	19,0000	19,3500	18,8500	1 626	30 975	12:44
MERCATOR (MRC)	41,9500	0,12%	41,9000	42,2000	41,9000	553	23 208	12:44
MERCOR (MCR)	24,3000	0,00%	24,4000	24,4000	24,0000	1 614	39 138	12:56
MEXPOLSKA (MEX)	4,3500	0,46%	4,3300	4,3500	4,3200	2 127	9 234	10:49
MFO	34,6000	-0,57%	34,8000	35,9000	34,4000	3 855	134 536	12:59
MILKILAND (MLK)	0,5520	-4,50%	0,5800	0,5800	0,5520	2 705	1 535	11:12
MILLENNIUM (MIL)	9,2150	-0,38%	9,2450	9,3400	9,1000	253 337	2 331 213	12:59
MIRACULUM (MIR)	1,2000	0,00%	1,2000	1,2000	1,2000	100	120	10:35
MIRBUD (MRB)	9,8900	1,96%	9,7300	9,9700	9,7300	124 784	1 234 626	12:53
MLPGROUP (MLG)	80,0000	0,00%	80,6000	80,6000	80,0000	45	3 603	09:30
MLSYSTEM (MLS)	49,6500	2,16%	49,4500	50,7000	48,7000	4 304	215 081	12:59
MOBRUK (MBR)	325,0000	0,78%	322,0000	326,0000	320,5000	1 283	414 049	12:47
MOJ	1,7000	0,00%	1,7000	1,7000	1,7000	1 100	1 870	11:28
MOL	33,2800	0,54%	32,9400	33,2800	32,9400	1 650	54 725	12:51
MOLECURE (MOC)	14,6200	-1,62%	14,6800	14,8600	14,5000	8 641	126 285	12:54
MONNARI (MON)	5,3400	0,75%	5,1800	5,3400	5,1800	201	1 041	09:01
MOSTALPLC (MSP)	13,6000	0,00%	13,7000	13,7000	13,2000	11	147	09:26
MOSTALWAR (MSW)	6,7000	0,00%	6,5400	6,7000	6,4600	2 327	15 240	12:57
MOSTALZAB (MSZ)	4,6750	1,19%	4,6400	4,7750	4,6400	25 151	118 932	12:56
MOVIEGAME (MOV)	30,0000	0,67%	29,9000	30,1500	29,3500	3 514	104 886	12:59
MURAPOL (MUR)	43,0800	-1,28%	43,7800	43,7800	42,8800	2 609	112 892	12:46
MUZA (MZA)	15,0000	0,00%	15,0000	15,0000	15,0000	25	375	09:52
MWTRADE (MWT)	5,9000	0,00%	5,9000	5,9000	5,9000	1	6	10:35
NANOGROUP (NNG)	1,0250	0,00%	1,0000	1,0250	0,9980	60 268	60 352	12:45
NEUCA (NEU)	904,0000	1,01%	895,0000	905,0000	895,0000	1 458	1 312 495	12:40
NEWAG (NWG)	26,5000	0,00%	26,5000	26,7000	26,2000	7 298	193 433	12:53
NEXITY (NXG)	2,4200	0,41%	2,4200	2,4200	2,4200	49	119	10:29
NOVATURAS (NTU)	13,2000	1,54%	13,0500	13,2000	13,0500	151	1 971	10:22
NOVAVISGR (NVG)	2,1100	-2,31%	2,1600	2,2000	2,1000	32 731	69 799	12:37
NOVITA (NVT)	100,0000	-0,99%	100,0000	100,0000	100,0000	5	500	11:03
NTCAPITAL (NTC)	0,7000	1,45%	0,6900	0,7000	0,6800	26 953	18 555	12:24
NTTSYSTEM (NTT)	6,2800	-1,88%	6,4000	6,4000	6,2800	60	377	09:40
ODLEWNIE (ODL)	9,5800	-0,21%	9,6000	9,6000	9,5600	1 329	12 753	12:37
OEX	52,0000	-1,52%	53,6000	53,6000	52,0000	240	12 629	10:07
ONDE (OND)	14,0000	1,45%	13,9000	14,0000	13,9000	4 932	68 940	12:59
ONESANO (ONO)	1,2850	0,39%	1,2900	1,2950	1,2550	2 789	3 539	11:33
OPONEO.PL (OPN)	56,4000	-0,70%	56,8000	56,8000	56,4000	210	11 848	12:57
OPTEAM (OPM)	5,7600	2,49%	5,6000	5,7600	5,6000	371	2 097	10:39
ORANGEPL (OPL)	7,9340	0,05%	7,8900	8,0080	7,8900	227 206	1 806 603	12:58
ORCOGROUP (OPG)	(2,3000)	-	-	-	-	-	-	09:00
ORZBIALY (OBL)	33,4000	-0,60%	33,4000	33,4000	33,4000	388	12 959	12:59
OTLOG (OTS)	31,9500	0,95%	31,6500	31,9500	31,3500	1 234	39 120	12:32
OTMUCHOW (OTM)	4,6600	0,00%	4,8400	4,8400	4,6600	20	94	12:36
OVOSTAR (OVO)	67,8000	0,00%	67,8000	67,8000	67,8000	11	746	12:01
PAMAPOL (PMP)	2,5400	1,20%	2,5500	2,5500	2,5400	1 700	4 321	12:12
PANOVA (NVA)	15,7500	-1,25%	15,9500	16,0000	15,7500	530	8 418	11:58
PASSUS (PAS)	31,9000	2,90%	31,2000	31,9000	31,0000	603	18 931	12:04
PATENTUS (PAT)	4,0000	0,76%	3,9700	4,1200	3,9600	16 551	66 681	12:15
PBG	#0,0200	2,56%	-	-	-	-	-	12:14
PBSFINANSE (PBF)	#4,9800	274,44%	-	-	-	-	-	11:30
PCCEXOL (PCX)	2,7900	0,90%	2,7700	2,7900	2,7700	4 930	13 701	12:04
PCCROKITA (PCR)	102,0000	0,99%	101,0000	102,0000	101,0000	1 197	121 318	12:50
Reklama
PCFGROUP (PCF)	17,2600	-1,26%	17,4800	17,7000	17,0400	896	15 599	12:59	Reklama
PEKABEX (PBX)	25,8000	1,18%	25,8000	26,1000	25,8000	1 585	41 088	12:52
PEKAO (PEO)	172,8000	1,65%	171,2000	173,1000	170,5500	205 642	35 384 152	12:59
PEPCO (PCO)	18,9800	-1,96%	19,5800	19,7000	18,9700	596 282	11 516 720	12:59
PEPEES (PPS)	1,0500	-3,23%	1,0550	1,0850	1,0400	11 213	11 802	11:34
PGE	6,1580	3,32%	6,0000	6,2240	5,9920	3 593 381	22 052 765	12:59
PGFGROUP (PGV)	0,4770	-2,45%	0,4890	0,4890	0,4770	16 228	7 820	12:09
PHARMENA (PHR)	6,4800	-4,42%	6,7600	6,7800	6,2400	10 110	65 847	12:55
PHN	11,7500	-0,42%	11,8500	11,8500	11,7500	1 038	12 198	12:30
PHOTON (PEN)	7,6600	0,26%	7,5400	7,6600	7,5400	4 012	30 566	11:55
PKNORLEN (PKN)	67,5300	1,24%	67,1000	67,8100	67,1000	212 299	14 336 251	12:59
PKOBP (PKO)	62,0200	0,03%	62,3000	62,7200	61,7600	987 229	61 236 064	12:59
PKPCARGO (PKP)	12,2600	0,49%	12,4000	12,4400	12,2000	26 834	329 986	12:54
PLAYWAY (PLW)	293,0000	0,86%	294,0000	297,5000	291,0000	475	139 799	12:57
PLAZACNTR (PLZ)	2,9550	2,25%	2,9600	2,9600	2,8450	3 370	9 892	10:13
PMPG (PGM)	3,4600	-4,42%	3,5000	3,5000	3,4600	5 778	20 116	12:14
POLENERGIA (PEP)	64,8000	-0,31%	66,0000	66,0000	64,6000	222	14 446	12:55
POLICE (PCE)	11,0500	-0,90%	11,0500	11,0500	11,0500	87	961	11:03
POLIMEXMS (PXM)	3,4780	-1,14%	3,5440	3,5500	3,4520	308 474	1 079 522	12:59
POLTREG (PTG)	49,1000	-3,35%	49,3000	49,4000	48,2000	1 396	68 524	12:47
POLWAX (PWX)	1,8000	0,84%	1,8100	1,8100	1,8000	606	1 091	09:45
PRAGMAINK (PRI)	4,5600	-2,98%	4,7000	4,7000	4,5600	25	115	10:48
PRIMAMODA (PMA)	#0,4300	-48,81%	-	-	-	-	-	11:30
PROCHEM (PRM)	33,8000	0,00%	33,8000	33,8000	33,2000	80	2 658	09:09
PROJPRZEM (PJP)	19,3500	-0,51%	19,4500	19,4500	18,8500	835	16 083	12:56
PROTEKTOR (PRT)	1,8850	-2,84%	1,9350	1,9350	1,8400	35 795	66 768	12:54
PULAWY (ZAP)	58,0000	0,00%	57,0000	58,0000	57,0000	84	4 809	11:40
PURE (PUR)	7,9600	2,58%	7,8000	8,0200	7,8000	2 189	17 323	12:48
PZU	51,1400	0,27%	51,1000	51,5800	50,9200	234 045	11 979 400	12:59
QUANTUM (QNT)	#24,0000	-0,83%	-	-	-	-	-	12:56
QUERCUS (QRS)	6,5200	0,31%	6,5200	6,5200	6,4600	6 154	39 982	12:43
R22	112,5000	4,17%	109,0000	112,5000	108,0000	2 236	245 772	12:35
RAEN (RAE)	0,6700	-1,76%	0,6900	0,6900	0,6700	95 600	64 157	11:30
RAFAKO (RFK)	0,9960	1,43%	0,9620	1,0120	0,9620	61 443	60 495	12:59
RAFAMET (RAF)	(15,0000)	-	-	-	-	-	-	09:00
RAINBOW (RBW)	85,1000	6,38%	79,9000	85,5000	79,7000	71 656	5 931 283	12:58
RANKPROGR (RNK)	3,8000	0,53%	3,7800	3,8000	3,7700	3 862	14 602	12:44
RAWLPLUG (RWL)	14,0000	1,45%	13,8000	14,0000	13,8000	6	84	12:46
REDAN (RDN)	0,3100	-0,64%	0,2980	0,3100	0,2900	9 245	2 726	12:11
REGNON (REG)	#0,0440	-94,47%	-	-	-	-	-	11:30
REINHOLD (RHD)	(0,0840)	-	-	-	-	-	-	08:30
REINO (RNC)	(1,3700)	-	-	-	-	-	-	09:00
RELPOL (RLP)	6,8000	0,00%	6,8000	6,8000	6,8000	20	136	12:51
REMAK (RMK)	15,3000	0,00%	15,3000	15,3000	15,3000	3	46	12:34
RENDER (RND)	131,5000	0,00%	131,5000	131,5000	131,5000	1	132	09:02
RESBUD (RES)	0,6560	7,54%	0,6100	0,6600	0,6000	64 564	39 857	11:38
ROPCZYCE (RPC)	31,4000	0,32%	31,3000	31,4000	31,3000	61	1 910	09:40
RYVU (RVU)	49,5000	-0,60%	49,7000	49,9000	49,4500	2 725	135 591	12:38
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	11:30
SANOK (SNK)	22,6500	-0,22%	22,6500	22,8000	22,6500	83	1 881	12:21
SANPL (SPL)	561,8000	0,14%	564,8000	566,6000	558,4000	9 070	5 094 299	12:59
SANTANDER (SAN)	21,0000	1,84%	21,0000	21,0000	21,0000	989	20 769	12:03
SANWIL (SNW)	1,6950	0,00%	1,6700	1,6950	1,6700	5 200	8 702	09:56
SCPFL (SCP)	166,4000	0,12%	166,2000	168,0000	166,0000	3 713	619 184	12:58
SECOGROUP (SWG)	31,8000	0,00%	31,8000	31,8000	31,8000	100	3 180	12:51
SEKO (SEK)	13,9500	0,36%	13,8000	13,9500	13,8000	1 197	16 549	12:54
SELENAFM (SEL)	34,4000	0,29%	34,4000	34,6000	33,0000	1 107	38 034	12:41
SELVITA (SLV)	67,5000	-0,74%	67,5000	68,6000	67,4000	824	55 631	12:57
SERINUS (SEN)	2,9500	-1,67%	3,0200	3,0500	2,9500	20 235	60 274	12:47
SESCOM (SES)	(60,4000)	-	-	-	-	-	-	09:00
SFINKS (SFS)	0,7120	-3,52%	0,7390	0,7400	0,7120	5 550	4 016	12:16
SHOPER (SHO)	36,5000	-0,82%	37,7000	38,1000	36,2000	15 048	559 597	12:54
SILVAIR-REGS (SVRS)	4,5000	0,00%	4,5000	4,5000	4,5000	3	14	09:00
SILVANO (SFG)	(5,0000)	-	-	-	-	-	-	09:00
SIMFABRIC (SIM)	3,5500	0,00%	3,5500	3,6000	3,5000	5 438	19 259	12:45
SKARBIEC (SKH)	21,6000	-2,70%	22,2000	22,2000	21,5000	3 496	75 424	12:23
SKYLINE (SKL)	(1,4900)	-	-	-	-	-	-	09:00
SNIEZKA (SKA)	88,4000	2,08%	86,6000	88,4000	86,6000	51	4 436	10:35
SOHODEV (SHD)	0,4060	0,50%	0,4060	0,4060	0,4060	16 143	6 554	12:11
SONEL (SON)	14,6000	2,82%	14,5500	14,8000	14,5500	4 698	68 970	12:07
Reklama
SOPHARMA (SPH)	(13,0500)	-	-	-	-	-	-	09:00	Reklama
SPYROSOFT (SPR)	411,0000	2,24%	414,0000	428,0000	410,0000	189	78 736	12:14
STALEXP (STX)	3,0200	1,34%	2,9800	3,0200	2,9400	28 002	84 093	12:59
STALPROD (STP)	215,5000	0,94%	214,5000	216,0000	214,0000	902	194 336	12:58
STALPROFI (STF)	8,3600	1,21%	8,2600	8,3600	8,2600	1 903	15 719	12:57
STAPORKOW (ZUK)	2,4000	2,56%	2,3200	2,4000	2,3200	6 701	15 631	11:50
STARHEDGE (SHG)	(0,3980)	-	-	-	-	-	-	11:30
SUNEX (SNX)	11,5200	1,95%	11,3200	11,6800	11,3200	7 627	88 230	12:57
SYGNITY (SGN)	65,4000	2,83%	63,8000	65,4000	63,0000	559	35 742	12:58
SYNEKTIK (SNT)	130,6000	3,82%	125,8000	130,8000	125,2000	15 125	1 946 326	12:56
TALEX (TLX)	17,2000	0,00%	17,2000	17,2000	17,2000	2	34	09:07
TARCZYNSKI (TAR)	51,4000	0,39%	50,2000	51,4000	50,2000	108	5 431	12:30
TATRY (TMR)	(119,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	3,0060	7,09%	2,8300	3,0440	2,8210	5 576 698	16 488 315	12:59
TBULL (TBL)	(4,5400)	-	-	-	-	-	-	11:30
TENDERHUT (THG)	(9,0600)	-	-	-	-	-	-	09:00
TERMOREX (TRR)	0,6950	0,00%	0,6950	0,6950	0,6950	15	10	09:18
TESGAS (TSG)	3,1800	0,00%	3,1900	3,1900	3,1800	6	19	12:48
TEXT (TXT)	90,8000	1,45%	90,0000	91,8000	90,0000	4 278	387 250	12:54
TIM	(50,5000)	-	-	-	-	-	-	07:45
TORPOL (TOR)	32,7000	1,24%	32,3000	32,9000	32,2000	7 038	229 720	12:57
TOWERINV (TOW)	(4,3000)	-	-	-	-	-	-	09:00
TOYA (TOA)	7,3900	0,96%	7,3200	7,4000	7,3200	14 857	109 506	12:54
TRAKCJA (TRK)	2,5300	0,00%	2,4800	2,5500	2,4800	31 383	79 012	12:55
TRANSPOL (TRN)	3,5600	1,14%	3,5200	3,5800	3,5200	3 734	13 254	12:21
TRITON (TRI)	#4,7000	5,86%	-	-	-	-	-	11:37
TSGAMES (TEN)	86,3500	0,29%	86,5000	88,3000	85,0000	22 147	1 923 435	12:59
ULMA (ULM)	74,0000	-0,67%	73,0000	74,0000	73,0000	2	147	09:44
ULTGAMES (ULG)	11,1500	0,00%	11,1500	11,1500	10,8000	173	1 897	12:56
UNFOLD (UNF)	(1,5600)	-	-	-	-	-	-	07:45
UNIBEP (UNI)	9,4400	1,51%	9,4400	9,4400	9,4000	4 177	39 430	12:37
UNICREDIT (UCG)	152,2600	0,94%	152,2600	152,2600	152,2600	100	15 226	11:50
UNIMA (U2K)	5,9500	0,85%	5,9000	5,9500	5,8500	1 689	9 920	11:18
UNIMOT (UNT)	132,6000	0,61%	132,2000	132,6000	129,6000	583	76 541	12:20
URTESTE (URT)	96,0000	0,00%	96,0000	96,0000	96,0000	3	288	11:45
VERCOM (VRC)	115,5000	0,43%	114,0000	116,0000	114,0000	513	58 909	12:16
VIGOPHOTN (VGO)	460,0000	-1,29%	464,0000	466,0000	460,0000	88	40 814	11:44
VINDEXUS (VIN)	11,1000	-1,33%	11,2000	11,2000	11,0500	638	7 095	10:49
VISTAL (VTL)	#0,0800	-86,64%	-	-	-	-	-	11:30
VIVID (VVD)	0,6000	1,35%	0,5940	0,6000	0,5940	446	267	09:49
VOTUM (VOT)	46,4000	1,64%	46,3500	46,8000	46,0000	5 549	257 544	12:35
VOXEL (VOX)	91,4000	0,00%	91,0000	92,0000	90,2000	672	61 220	12:35
VRG	3,3000	-0,30%	3,3100	3,3200	3,3000	3 457	11 440	12:58
WARIMPEX (WXF)	3,6700	1,94%	3,7200	3,7200	3,6100	709	2 619	12:45
WASKO (WAS)	1,6150	0,00%	1,6150	1,6200	1,5600	12 455	19 764	11:11
WAWEL (WWL)	626,0000	-0,32%	626,0000	626,0000	626,0000	10	6 260	10:36
WIELTON (WLT)	7,8900	1,15%	7,9000	7,9000	7,8100	10 731	84 757	12:52
WIKANA (WIK)	7,3000	-1,35%	7,1000	7,3000	7,1000	556	3 948	11:31
WINVEST (WIS)	(0,5500)	-	-	-	-	-	-	11:30
WIRTUALNA (WPL)	118,2000	-1,50%	120,0000	120,0000	118,0000	36	4 280	11:59
WITTCHEN (WTN)	30,5500	1,83%	30,1000	30,9000	30,1000	17 137	522 287	12:55
WOJAS (WOJ)	8,1800	0,25%	8,1800	8,1800	8,1800	1 511	12 360	12:32
XPLUS (XPL)	1,5200	-2,56%	1,6500	1,6500	1,5200	5 132	8 280	12:44
XTPL (XTP)	142,8000	3,48%	141,8000	143,0000	136,2000	2 444	346 994	12:59
XTRADEBDM (XTB)	62,2800	0,78%	61,8000	62,8400	61,6000	126 859	7 894 586	12:59
YOLO (YOL)	#0,0100	-97,01%	-	-	-	-	-	11:30
ZAMET (ZMT)	1,5650	-1,26%	1,5650	1,5650	1,5650	60	94	12:17
ZEPAK (ZEP)	19,7400	1,02%	19,7800	19,7800	19,5000	3 098	60 875	12:26
ZREMB (ZRE)	3,7550	1,21%	3,7150	3,8100	3,7150	4 501	16 928	12:59
ZUE	11,0000	1,85%	10,8000	11,2000	10,8000	6 087	67 446	12:31

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.