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	84 640,49	0,21%	84 854,93	85 093,35	84 343,42	84 463,90	590 626 247	13:01
WIG20	2 511,60	0,13%	2 495,09	2 513,20	2 478,04	2 508,34	552 189 023	13:16
WIG30	3 100,27	-0,05%	3 086,36	3 101,08	3 064,34	3 101,76	598 046 477	13:16
mWIG40	6 207,84	0,17%	6 217,36	6 223,20	6 192,84	6 197,13	74 551 909	13:01
sWIG80	24 189,59	0,14%	24 189,36	24 234,06	24 144,11	24 154,64	18 167 712	13:01
WIG-BANKI	13 914,83	1,70%	13 797,34	13 936,25	13 797,34	13 682,83	217 757 420	13:01
WIG-BUDOW	8 371,38	0,80%	8 344,16	8 391,92	8 297,14	8 305,06	16 986 249	13:01
WIG-CHEMIA	9 781,16	-0,29%	9 832,04	9 843,27	9 749,86	9 809,56	856 848	13:01
WIG-ENERG	2 208,65	-0,58%	2 229,49	2 233,64	2 201,32	2 221,57	22 545 447	13:01
WIG-INFO	4 925,87	0,25%	4 917,11	4 931,88	4 907,01	4 913,64	4 026 637	13:01
WIG-MEDIA	8 386,73	0,22%	8 404,03	8 414,94	8 374,73	8 367,96	2 667 922	13:01
WIG-NRCHOM	4 398,84	0,45%	4 385,34	4 403,32	4 373,27	4 379,12	3 774 209	13:01
WIG-PALIWA	6 955,05	-0,63%	7 016,06	7 035,99	6 934,09	6 998,84	19 933 081	13:01
WIG-Poland	88 067,01	-0,06%	88 067,01	88 067,01	88 067,01	88 116,72	569 474 842	11:15
WIG-SPOZYW	2 080,99	0,00%	2 080,65	2 080,99	2 069,66	2 080,97	386 037	13:01
WIG20lev	489,40	-1,62%	492,10	496,29	485,34	497,44	490 411 791	13:01
WIG20short	3 134,55	0,83%	3 126,10	3 147,23	3 113,01	3 108,72	490 411 791	13:01
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	63 282 318	11:15
mWIG40dvp	70,06	0,00%	70,06	70,06	70,06	70,06	74 561 932	11:00
mWIG40TR	9 133,42	0,17%	9 147,43	9 156,02	9 111,35	9 117,66	74 551 909	13:01
mWIG40TRlv	11 690,66	0,33%	11 726,47	11 748,43	11 634,25	11 652,12	74 551 909	13:01
mWIG40TRsh	2 888,20	-0,14%	2 883,76	2 895,20	2 881,03	2 892,34	74 551 909	13:01
sWIG80dvp	140,88	0,00%	140,88	140,88	140,88	140,88	18 171 428	11:00
sWIG80TR	35 494,10	0,14%	35 493,77	35 559,35	35 427,37	35 442,81	18 167 712	13:01
WIG140	1 637,91	0,19%	1 642,39	1 647,03	1 632,17	1 634,81	582 340 688	13:01
WIG20dvp	44,98	151,43%	44,98	44,98	44,98	17,89	490 744 544	11:00
WIG20TR	5 048,28	0,27%	5 062,10	5 083,56	5 027,53	5 034,70	490 411 791	13:01
WIG20TRlev	3 981,30	0,52%	4 003,04	4 036,81	3 948,65	3 960,53	490 411 791	13:01
WIG20TRsht	3 151,93	-0,24%	3 143,25	3 164,95	3 129,79	3 159,50	490 411 791	13:01
WIG30TR	6 131,00	0,18%	6 154,18	6 177,64	6 110,26	6 120,17	530 919 142	13:01
WIG-CEE	1 753,42	0,62%	1 753,42	1 753,42	1 753,42	1 742,53	392 322	11:15
WIGdiv	1 715,42	0,30%	1 713,12	1 717,32	1 710,70	1 710,24	62 102 089	13:01
WIG-ESG	14 077,56	0,28%	14 115,06	14 157,18	14 029,16	14 037,83	560 997 015	13:01
WIG.GAMES	15 059,96	-0,66%	15 221,25	15 274,88	14 927,29	15 159,56	19 151 683	13:01
WIG-GORNIC	4 542,53	-3,57%	4 620,01	4 620,01	4 518,42	4 710,69	76 009 680	13:01
WIG-GRY	12 614,83	-0,16%	12 692,24	12 734,37	12 553,89	12 634,69	20 759 297	13:01
WIG-LEKI	2 848,02	0,17%	2 838,17	2 861,93	2 824,30	2 843,22	1 057 587	13:01
WIG-MOTO	8 425,16	-0,42%	8 448,20	8 477,80	8 401,94	8 460,85	1 014 321	13:01
WIG.MS-BAS	11 164,88	-2,48%	11 382,63	11 382,63	11 112,00	11 448,61	95 252 553	13:01
WIG.MS-FIN	17 333,31	-1,00%	17 238,36	17 364,51	17 212,40	17 508,96	245 167 589	13:01
WIG-ODZIEZ	9 292,13	-1,35%	9 462,00	9 511,41	9 270,43	9 419,11	30 257 133	13:01
WIGtech	11 821,01	0,15%	11 849,16	11 858,26	11 777,80	11 803,73	34 706 097	13:01
WIGtechTR	13 136,12	0,15%	13 167,40	13 177,52	13 088,10	13 116,92	34 706 097	13:01
WIG-Ukrain	209,03	-1,49%	209,03	209,03	209,03	212,19	199 424	11:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	3,4300	2,39%	3,4100	3,5600	3,3200	56 180	192 697	13:01	Reklama
08OCTAVA (08N)	0,9700	0,00%	0,9700	0,9700	0,9700	12	12	11:30
11BIT (11B)	500,0000	-3,47%	520,0000	524,0000	485,0000	10 500	5 237 971	13:01
3RGAMES (3RG)	0,2830	0,00%	0,2980	0,3020	0,2720	819 249	234 444	12:53
ABPL (ABE)	88,2000	-4,13%	90,0000	90,8000	87,6000	5 181	463 616	12:59
ACAUTOGAZ (ACG)	30,9000	0,98%	30,7000	30,9000	30,5000	1 284	39 470	12:46
ACTION (ACT)	19,5800	0,20%	19,5400	19,5800	19,4600	7 235	141 275	12:52
ADIUVO (ADV)	0,9120	-2,98%	0,9400	0,9400	0,9120	920	840	11:18
AGORA (AGO)	11,1000	0,91%	11,0000	11,1400	11,0000	102 297	1 129 373	12:53
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)	15,8800	-0,75%	16,0000	16,0000	15,7800	4 861	77 058	12:37
AIRWAY (AWM)	0,2725	0,55%	0,2710	0,2730	0,2685	85 340	23 052	12:48
ALIOR (ALR)	104,0000	-1,75%	105,7500	106,6000	103,7000	698 287	73 959 630	13:01
ALLEGRO (ALE)	33,1100	-0,56%	33,4900	33,8300	32,9450	781 752	26 110 099	13:01
ALTA (AAT)	2,0500	1,49%	2,0300	2,0500	1,9000	17 323	33 847	12:52
ALTUSTFI (ALI)	2,9900	1,36%	2,9100	3,0000	2,9100	23 305	69 125	12:28
AMBRA (AMB)	28,2000	0,71%	28,3500	28,3500	27,8000	2 649	74 265	12:47
AMICA (AMC)	70,8000	-0,84%	71,4000	71,4000	70,8000	1 583	112 404	12:55
AMPLI (APL)	(1,0300)	-	-	-	-	-	-	11:30
AMREST (EAT)	26,2000	3,97%	25,2000	26,3000	24,7000	106 212	2 744 645	12:57
ANSWEAR (ANR)	23,8000	0,21%	23,8000	24,0000	23,4500	4 798	114 156	12:54
APATOR (APT)	14,5400	0,55%	14,5000	14,5400	14,4200	2 928	42 431	12:04
APLISENS (APN)	22,9000	-0,43%	22,9000	22,9000	22,9000	2	46	09:00
APSENERGY (APE)	3,4000	-2,30%	3,4800	3,4800	3,4000	518	1 762	12:28
ARCHICOM (ARH)	35,8000	0,00%	35,8000	36,5000	35,8000	2 091	75 600	11:19
ARCTIC (ATC)	21,7200	1,69%	21,5000	21,7400	21,2400	20 907	450 095	12:57
ARTIFEX (ART)	28,6000	-0,69%	28,5000	28,6000	28,2000	3 344	95 478	12:56
ASBIS (ASB)	24,4000	-2,32%	24,9800	24,9800	24,3200	73 838	1 818 048	13:01
ASMGROUP (ASM)	#0,2400	0,00%	-	-	-	-	-	11:34
ASSECOBS (ABS)	59,6000	2,76%	58,2000	59,6000	58,0000	911	53 447	12:12
ASSECOPOL (ACP)	77,9000	0,32%	77,7000	78,1500	77,5500	9 888	770 429	12:59
ASSECOSEE (ASE)	51,0000	-0,39%	51,0000	51,2000	50,8000	758	38 654	12:18
ASTARTA (AST)	27,2000	-2,68%	27,8000	27,8000	27,0000	6 937	189 233	12:36
ATAL (1AT)	60,7000	-0,16%	60,7000	61,0000	60,4000	2 286	139 076	12:58
ATENDE (ATD)	3,1000	0,98%	3,0700	3,1600	3,0600	21 115	65 990	12:57
ATLANTAPL (ATP)	19,0000	0,00%	18,0000	19,0000	18,0000	954	17 305	12:52
ATLANTIS (ATS)	2,1100	-1,40%	2,1100	2,2300	2,1000	21 975	47 772	12:20
ATMGRUPA (ATG)	3,6000	2,86%	3,6000	3,6700	3,5000	88 665	319 285	12:57
ATREM (ATR)	12,5000	-0,40%	12,5500	12,5500	12,2000	679	8 363	12:29
AUTOPARTN (APR)	25,3000	1,00%	25,0500	25,4500	24,9500	12 520	316 100	12:58
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)	25,6500	0,00%	25,1500	25,6500	25,0000	1 647	41 224	12:30
BENEFIT (BFT)	2 695,0000	-1,82%	2 765,0000	2 765,0000	2 695,0000	1 161	3 174 455	13:01
BEST (BST)	(20,6000)	-	-	-	-	-	-	09:00
BETACOM (BCM)	5,7000	0,00%	5,7000	5,7000	5,7000	442	2 519	12:51
BIGCHEESE (BCS)	22,7500	-1,09%	22,9500	22,9500	22,2000	2 035	45 648	13:01
BIOCELTIX (BCX)	67,9000	-2,02%	69,7000	69,9000	67,1000	2 199	149 473	12:57
BIOMAXIMA (BMX)	15,2500	-3,48%	15,8000	15,8000	15,2500	727	11 167	12:54
BIOMEDLUB (BML)	4,9200	-1,80%	5,0100	5,0200	4,7800	117 578	577 226	12:57
BIOPLANET (BIP)	23,8000	0,00%	23,8000	23,8000	23,8000	6	143	10:02
BIOTON (BIO)	3,5000	-0,57%	3,5050	3,5200	3,4900	24 113	84 553	12:24
BLOOBER (BLO)	22,2500	-1,77%	22,8000	22,8000	22,0000	5 051	112 362	12:35
BNPPPL (BNP)	99,8000	-1,19%	101,5000	101,5000	99,8000	606	60 705	12:54
BOGDANKA (LWB)	30,8800	-0,90%	31,1600	31,3600	30,7600	29 129	899 743	12:48
BOOMBIT (BBT)	11,3500	-0,44%	11,4000	11,4000	11,3500	216	2 452	12:43
BORYSZEW (BRS)	6,0900	-1,62%	6,1700	6,2300	6,0500	15 225	93 159	12:55
BOS	16,0500	0,00%	16,1000	16,1000	15,9000	3 111	49 785	12:46
BOWIM (BOW)	6,9100	-0,29%	6,9200	6,9400	6,7700	3 399	23 274	12:18
BRAND24 (B24)	48,8000	1,88%	48,4000	48,8000	47,9000	2 193	105 852	12:43
BRASTER (BRA)	#0,1800	-68,97%	-	-	-	-	-	11:30
BUDIMEX (BDX)	698,5000	1,23%	693,5000	701,0000	689,0000	19 008	13 221 897	13:00
BUMECH (BMC)	12,1600	-1,94%	12,5000	12,6200	12,0600	10 852	133 663	12:47
CAPITAL (CPA)	0,7000	2,94%	0,7000	0,7000	0,7000	100	70	11:30
CAPITEA (CAP)	0,5960	2,76%	0,5780	0,5980	0,5760	148 572	86 757	12:11
CAPTORTX (CTX)	81,2000	1,50%	81,6000	81,6000	79,2000	200	16 017	12:17
CASPAR (CSR)	8,3500	0,00%	8,3500	8,3500	8,3500	24	200	09:00
CAVATINA (CAV)	(15,3500)	-	-	-	-	-	-	09:00
CCC	86,5000	2,37%	84,8000	87,0000	84,8000	121 625	10 510 855	13:01
Reklama
CCENERGY (CCE)	0,4100	2,50%	0,4100	0,4100	0,4100	200	82	12:49	Reklama
CDPROJEKT (CDR)	116,5000	0,22%	116,3000	117,7000	116,0500	105 540	12 313 403	13:01
CDRL (CDL)	13,1000	0,00%	13,5000	13,5000	13,1000	387	5 162	13:01
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	46	6 773	12:21
CFI	0,2240	-0,44%	0,2260	0,2260	0,2170	12 435	2 723	12:28
CIGAMES (CIG)	1,5670	1,03%	1,5700	1,5990	1,5500	491 989	775 535	13:01
CITYSERV (CTS)	5,0000	4,17%	5,0000	5,1000	5,0000	250	1 270	11:48
CLNPHARMA (CLN)	15,2000	1,33%	15,1600	15,3600	15,0000	9 425	143 435	12:59
CLOUD (CLD)	68,0000	8,63%	62,6000	68,8000	62,6000	844	56 618	12:54
COALENERG (CLE)	1,0880	0,74%	1,0800	1,0960	1,0600	2 224	2 416	12:10
COGNOR (COG)	9,0450	-2,74%	9,3000	9,4850	8,9500	152 736	1 400 367	13:01
COLUMBUS (CLC)	5,0500	1,20%	5,0600	5,1000	5,0000	11 551	58 118	13:00
COMARCH (CMR)	252,0000	-1,18%	255,0000	255,0000	250,5000	232	58 627	12:18
COMP (CMP)	80,0000	-0,99%	80,8000	80,8000	79,6000	2 101	167 676	12:59
COMPERIA (CPL)	7,0000	0,00%	7,0000	7,0000	7,0000	1 100	7 700	10:47
COMPREMUM (CPR)	2,1800	-2,24%	2,2400	2,2400	2,1600	4 260	9 239	12:26
CORMAY (CRM)	0,5920	0,34%	0,5880	0,5940	0,5880	7 254	4 281	12:41
CREEPYJAR (CRJ)	590,0000	-0,84%	591,0000	591,0000	588,0000	21	12 388	12:55
CREOTECH (CRI)	185,0000	-0,54%	183,5000	185,5000	182,0000	242	44 627	12:39
CYFRPLSAT (CPS)	10,1350	0,15%	10,2800	10,3600	10,1250	320 603	3 282 997	13:01
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)	61,9000	0,81%	60,9000	62,5000	60,0000	10 294	627 448	12:51
DBENERGY (DBE)	17,8500	0,00%	17,8500	17,8500	17,8500	12	214	12:13
DEBICA (DBC)	78,6000	0,00%	78,6000	78,8000	78,2000	809	63 598	12:43
DECORA (DCR)	56,6000	-1,05%	56,8000	57,2000	56,6000	594	33 725	12:25
DEKPOL (DEK)	(50,0000)	-	-	-	-	-	-	09:00
DELKO (DEL)	9,7400	1,04%	9,7400	9,7400	9,6400	508	4 948	12:53
DEVELIA (DVL)	6,3500	1,11%	6,3000	6,3700	6,2400	128 984	814 959	12:56
DGA	19,3000	-3,50%	19,1000	19,8000	18,8000	1 740	33 112	11:54
DIGITANET (DIG)	48,5000	-1,82%	48,7000	49,0000	47,9000	993	48 181	12:35
DIGITREE (DTR)	(9,4000)	-	-	-	-	-	-	09:00
DINOPL (DNP)	379,5000	1,12%	376,0000	381,0000	372,2000	85 544	32 271 856	13:01
DMGROUP (DMG)	3,2800	-1,20%	3,3700	3,3700	3,1600	8 008	26 307	12:00
DOMDEV (DOM)	180,4000	-0,11%	180,6000	181,8000	180,0000	3 019	543 699	12:59
DRAGOENT (DGE)	26,7000	-1,48%	27,2000	27,9000	26,7000	3 447	92 637	12:57
DROZAPOL (DPL)	3,8200	-1,29%	3,8400	3,9400	3,8200	510	1 960	12:08
ECHO (ECH)	4,9800	1,43%	4,9300	4,9800	4,8500	12 766	62 978	12:43
EDINVEST (EDI)	8,6000	10,26%	7,8800	9,4000	7,8800	36 033	311 982	13:01
EFEKT (EFK)	7,4000	2,78%	7,4000	7,4000	7,4000	205	1 517	12:40
EKOEXPORT (EEX)	#0,0100	-99,39%	-	-	-	-	-	12:33
ELEKTROTI (ELT)	21,9500	-0,90%	22,1000	22,1500	21,8500	13 332	292 440	12:59
ELKOP (EKP)	0,4950	-0,80%	0,5020	0,5020	0,4820	82 422	40 013	12:43
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)	8,5900	-1,83%	8,7400	8,7950	8,5750	389 290	3 364 995	13:01
ENELMED (ENE)	17,8000	-3,78%	17,8000	17,8000	17,8000	63	1 121	10:06
ENERGA (ENG)	9,6500	-2,33%	9,9000	9,9900	9,6300	10 387	102 163	12:00
ENERGOINS (ENI)	2,6700	3,49%	2,6800	2,6800	2,5550	10 124	26 693	11:49
ENTER (ENT)	69,7000	1,75%	69,7000	69,7000	68,8000	1 513	105 021	12:56
ERBUD (ERB)	40,7000	-0,97%	41,0000	41,0000	40,2000	1 424	57 755	12:38
ERG	(54,5000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	31,7000	0,96%	31,8000	32,0000	30,6000	4 228	131 546	12:54
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	1,1350	0,00%	1,1350	1,1350	1,1350	2	2	09:15
EUROCASH (EUR)	14,2400	-0,42%	14,4600	14,4700	14,1600	234 099	3 334 670	13:01
EUROHOLD (EHG)	(2,2200)	-	-	-	-	-	-	09:00
EUROTEL (ETL)	44,4000	2,07%	44,2000	44,7000	43,3000	7 331	326 018	12:41
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	35	228	12:52
FERRO (FRO)	35,6000	0,28%	35,5000	35,9000	35,5000	432	15 410	12:48
FERRUM (FER)	4,1600	-0,48%	4,2200	4,2400	4,0600	9 573	39 458	10:16
FMG	99,6000	-2,83%	105,5000	105,5000	98,2000	284	28 375	11:56
FON	5,2200	-3,33%	5,3600	5,3600	5,0000	17 068	87 892	12:37
FORTE SA (FTE)	23,4000	0,43%	23,3000	23,4000	23,3000	192	4 489	12:23
GAMEOPS (GOP)	25,4000	2,21%	25,0000	25,7500	24,3000	17 430	438 621	13:01
GAMFACTOR (GIF)	12,6000	0,80%	12,5000	12,8000	12,4500	7 517	94 093	12:54
Reklama
GENOMTEC (GMT)	13,2400	3,60%	12,9200	13,5800	12,8600	10 597	139 534	12:53	Reklama
GETIN (GTN)	0,5090	-2,12%	0,5280	0,5280	0,4940	659 572	332 917	12:53
GIGROUP (GIG)	1,4250	-0,70%	1,4000	1,4250	1,3800	2 330	3 241	10:18
GOBARTO (GOB)	43,4000	-3,34%	45,8000	45,8000	43,0000	423	18 372	12:16
GPW	43,1000	0,70%	42,8000	43,2000	42,5000	30 119	1 294 008	13:01
GREENX (GRX)	2,2600	-1,74%	2,3120	2,3120	2,1980	584 971	1 313 745	13:01
GRENEVIA (GEA)	2,4700	-8,18%	2,6700	2,6700	2,4500	690 499	1 749 415	13:00
GRODNO (GRN)	11,0000	1,29%	11,0000	11,0200	10,8200	4 433	48 543	12:35
GRUPAAZOTY (ATT)	22,5800	-0,35%	22,7400	22,8000	22,4400	32 718	738 476	12:56
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)	112,8000	0,71%	112,0000	113,0000	112,0000	3 864	435 378	12:56
HARPER (HRP)	6,7500	-0,30%	6,8200	6,8200	6,5600	2 771	18 317	12:54
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)	25,5000	0,99%	25,2000	25,7000	25,2000	18 821	479 760	13:00
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%	-	-	-	-	-	12:59
IIAAV (IIA)	103,0000	1,58%	103,0000	103,0000	103,0000	29	2 987	10:41
IMCOMPANY (IMC)	8,8200	-1,78%	8,8000	8,8200	8,8000	781	6 874	12:37
IMMOBILE (GKI)	3,3700	1,51%	3,4100	3,4100	3,3200	4 704	15 930	12:00
IMPERIO (IMP)	(1,0800)	-	-	-	-	-	-	07:45
IMS	4,2600	-0,47%	4,2800	4,2800	4,2300	5 835	24 695	12:30
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)	315,0000	1,94%	309,5000	317,0000	309,0000	10 271	3 216 119	13:01
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)	2,9000	-3,33%	3,0900	3,0900	2,9000	1 407	4 130	12:53
INTERCARS (CAR)	530,0000	-1,12%	535,0000	535,0000	529,0000	1 199	640 717	12:29
INTERSPPL (IPO)	0,8040	-2,90%	0,8400	0,8400	0,8020	12 111	9 726	12:57
INTROL (INL)	9,9400	-0,40%	9,9000	9,9800	9,7400	1 961	19 402	12:57
IPOPEMA (IPE)	3,6800	1,66%	3,6800	3,6800	3,6200	6 217	22 533	12:58
IZOBLOK (IZB)	51,0000	-0,97%	51,0000	51,0000	51,0000	55	2 805	12:04
IZOLACJA (IZO)	3,3000	-2,37%	3,3800	3,3800	3,2400	5 326	17 394	11:56
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	179 188	5 962 541	13:01
JWWINVEST (JWW)	4,0600	-2,40%	4,1400	4,1400	3,9600	8 184	33 008	12:47
KCI	0,8400	-1,18%	0,8640	0,8640	0,8400	14 426	12 194	11:51
KDMSHIPING (KDM)	#0,6999	-50,01%	-	-	-	-	-	11:30
KERNEL (KER)	10,4800	3,76%	10,4800	10,5200	10,2600	15 224	157 964	12:53
KETY (KTY)	838,5000	-0,42%	842,0000	850,0000	836,0000	10 697	9 015 456	13:00
KGHM (KGH)	134,4000	-3,76%	137,8500	137,9000	133,3000	502 790	67 943 659	13:01
KGL	15,2000	-3,80%	15,9000	15,9000	15,2000	91	1 429	10:21
KINOPOL (KPL)	14,5000	-0,34%	14,5500	14,6500	14,4500	3 055	44 467	12:08
KOGENERA (KGN)	51,7000	-1,90%	53,2000	53,2000	51,2000	1 676	87 626	12:35
KOMPAP (KMP)	23,0000	0,00%	23,0000	23,0000	23,0000	9 352	215 096	12:43
KOMPUTRON (KOM)	4,9200	-1,99%	5,0100	5,0200	4,9200	905	4 468	12:57
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)	17,9000	0,00%	17,9000	17,9000	17,3500	65	1 140	12:29
KRKA (KRK)	542,0000	0,74%	538,0000	550,0000	538,0000	40	21 824	12:43
KRUK (KRU)	441,0000	1,29%	438,4000	445,0000	438,0000	10 771	4 757 879	13:01
KRVITAMIN (KVT)	11,9500	0,84%	11,9000	11,9500	11,4000	931	10 919	12:16
KSGAGRO (KSG)	(1,5200)	-	-	-	-	-	-	09:00
LABOPRINT (LAB)	20,4000	0,99%	20,2000	20,4000	20,2000	6	122	12:27
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	12:57
LARQ (LRQ)	2,5600	5,79%	2,5000	2,5800	2,4800	28 109	71 226	12:07
LENA (LEN)	3,7400	1,08%	3,7400	3,7400	3,7000	449	1 678	11:35
LENTEX (LTX)	6,7200	-3,17%	6,8200	6,8200	6,6800	6 552	44 284	12:30
LESS (LES)	0,2350	-2,89%	0,2420	0,2420	0,2310	83 821	19 660	12:56
Reklama
LIBET (LBT)	1,7500	0,00%	1,8000	1,8000	1,7500	6 265	10 965	12:25	Reklama
LOKUM (LKD)	26,0000	4,00%	24,6000	26,0000	24,6000	343	8 790	12:57
LPP	15 630,0000	-2,13%	16 040,0000	16 100,0000	15 580,0000	1 151	18 123 590	12:58
LSISOFT (LSI)	(14,5000)	-	-	-	-	-	-	09:00
LUBAWA (LBW)	3,8320	0,90%	3,7980	3,8500	3,7720	62 610	238 497	12:52
MABION (MAB)	17,0000	0,95%	16,7200	17,0400	16,5000	10 483	175 623	13:01
MAKARONPL (MAK)	17,6500	0,28%	17,6500	17,7500	17,6500	1 821	32 196	12:40
MANGATA (MGT)	92,6000	-0,22%	92,6000	92,6000	92,6000	3	278	09:00
MANYDEV (MAN)	1,1100	-6,72%	1,1900	1,2000	1,0900	17 991	20 219	12:59
MARVIPOL (MVP)	9,1600	0,66%	9,1000	9,1800	9,0800	36 225	330 332	12:59
MAXCOM (MXC)	10,8000	-5,26%	11,3500	11,3500	10,8000	666	7 376	09:15
MBANK (MBK)	696,4000	0,78%	691,0000	705,0000	691,0000	3 187	2 224 121	12:59
MBWS (MBW)	12,6000	0,00%	12,6000	12,6000	12,6000	70	882	11:14
MCI	28,3000	-1,39%	28,4000	28,6000	28,3000	4 714	134 067	12:41
MDIENERGIA (MDI)	1,5100	3,42%	1,5100	1,5100	1,4600	677	1 022	12:20
MEDICALG (MDG)	27,0000	1,89%	28,0000	28,4000	26,1600	30 720	839 650	12:59
MEDINICE (ICE)	8,2000	-5,96%	8,6000	8,6000	8,2000	51 535	428 796	12:33
MEGARON (MEG)	6,9000	-2,13%	6,9000	6,9000	6,9000	1 051	7 252	11:30
MENNICA (MNC)	19,0000	1,06%	18,8000	19,0500	18,8000	410	7 734	12:58
MERCATOR (MRC)	42,4500	0,12%	42,6000	43,1500	42,4500	6 843	293 819	12:47
MERCOR (MCR)	23,9000	0,84%	23,7000	24,0000	23,7000	2 929	69 536	12:08
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	1 050	630	12:47
MILLENNIUM (MIL)	9,3400	0,16%	9,3250	9,4500	9,2650	197 968	1 863 623	12:59
MIRACULUM (MIR)	1,1800	-1,67%	1,1800	1,1800	1,1700	3 671	4 310	12:50
MIRBUD (MRB)	9,6600	1,90%	9,4900	9,7000	9,4100	168 357	1 605 894	12:54
MLPGROUP (MLG)	80,8000	1,25%	81,0000	81,0000	79,0000	18 010	1 422 809	09:54
MLSYSTEM (MLS)	49,4000	4,66%	47,5000	51,5000	47,0500	12 315	599 240	13:00
MOBRUK (MBR)	333,5000	1,21%	328,5000	337,5000	328,0000	3 032	1 008 787	12:58
MOJ	(1,6000)	-	-	-	-	-	-	09:00
MOL	32,9000	0,80%	32,9800	32,9800	32,2000	2 160	70 329	12:44
MOLECURE (MOC)	14,9600	0,00%	14,9600	15,1000	14,9000	5 166	77 372	12:57
MONNARI (MON)	5,3000	-1,85%	5,3400	5,4000	5,2600	8 226	43 703	12:55
MOSTALPLC (MSP)	14,1500	0,35%	14,1500	14,1500	14,1500	4	57	12:57
MOSTALWAR (MSW)	6,7400	-2,03%	6,7200	6,8800	6,7000	3 440	23 234	12:56
MOSTALZAB (MSZ)	4,3400	-3,13%	4,4800	4,5000	4,3200	50 257	220 321	12:57
MOVIEGAME (MOV)	30,8000	3,01%	29,9000	31,0000	29,7000	8 443	258 300	12:59
MURAPOL (MUR)	42,3200	-0,52%	42,5000	42,5000	42,0200	1 985	83 817	12:39
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	1 124	1 003 613	12:23
NEWAG (NWG)	25,0000	3,31%	24,4000	25,3000	24,2000	15 135	372 968	12:53
NEXITY (NXG)	(2,4800)	-	-	-	-	-	-	09:00
NOVATURAS (NTU)	(14,9000)	-	-	-	-	-	-	09:00
NOVAVISGR (NVG)	2,0800	-1,42%	2,1200	2,1200	2,0300	47 952	99 158	12:51
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)	6,4200	-1,83%	6,6400	6,6400	6,3400	6 686	42 935	12:42
ODLEWNIE (ODL)	9,6600	4,09%	9,4000	9,7000	9,3800	6 462	61 749	12:52
OEX	52,6000	-0,75%	52,6000	52,6000	52,6000	28	1 473	11:15
ONDE (OND)	13,9400	-0,43%	13,9800	13,9800	13,8000	7 481	103 664	12:42
ONESANO (ONO)	1,3800	0,73%	1,3500	1,3800	1,3100	857	1 152	10:33
OPONEO.PL (OPN)	57,0000	0,00%	58,0000	58,0000	56,8000	2 155	123 603	12:01
OPTEAM (OPM)	5,6600	-2,08%	5,6600	5,6600	5,6600	40	226	09:05
ORANGEPL (OPL)	7,9500	0,81%	7,9300	7,9920	7,9020	196 943	1 564 808	13:01
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	12:36
OTLOG (OTS)	33,3500	-0,15%	33,4000	33,5000	33,0000	2 259	75 239	12:46
OTMUCHOW (OTM)	4,8400	2,54%	4,8400	4,8400	4,8400	3	15	09:00
OVOSTAR (OVO)	69,2000	-2,54%	70,2000	70,2000	69,2000	138	9 663	12:18
PAMAPOL (PMP)	2,6100	-1,51%	2,6900	2,6900	2,6100	510	1 334	09:36
PANOVA (NVA)	15,3500	-2,23%	15,6500	15,6500	15,3000	3 007	46 286	13:00
PASSUS (PAS)	28,7000	-1,03%	28,4000	28,8000	28,4000	510	14 531	10:54
PATENTUS (PAT)	3,8700	-2,40%	3,9650	3,9700	3,8500	3 226	12 504	12:01
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	4 440	12 365	12:00
PCCROKITA (PCR)	101,4000	1,00%	100,4000	101,8000	100,2000	1 069	108 265	12:48
Reklama
PCFGROUP (PCF)	17,7600	-1,33%	18,0000	18,3600	17,7000	1 304	23 356	13:01	Reklama
PEKABEX (PBX)	25,5000	2,41%	25,1000	25,9000	25,1000	31 883	815 535	12:58
PEKAO (PEO)	174,6500	2,49%	173,3500	175,7500	173,0000	360 888	62 731 574	13:01
PEPCO (PCO)	20,2800	0,05%	20,5000	20,8400	20,1200	886 855	18 190 890	13:00
PEPEES (PPS)	1,0900	0,93%	1,0900	1,0900	1,0800	5 720	6 214	12:28
PGE	6,1440	-0,58%	6,2300	6,2400	6,1220	1 764 110	10 856 280	13:01
PGFGROUP (PGV)	0,5000	12,87%	0,4460	0,5080	0,4460	75 311	36 623	13:01
PHARMENA (PHR)	6,7800	0,59%	6,7000	6,8400	6,7000	7 925	53 703	12:31
PHN	11,7000	0,86%	11,7000	11,8000	11,7000	14	164	12:12
PHOTON (PEN)	7,6000	-1,81%	7,7400	7,7400	7,5400	11 867	90 900	12:12
PKNORLEN (PKN)	67,9900	-0,66%	68,4800	68,8000	67,7700	285 075	19 425 444	13:01
PKOBP (PKO)	61,7000	2,63%	60,2000	61,8200	60,2000	1 017 556	62 279 854	13:01
PKPCARGO (PKP)	12,4400	0,16%	12,4200	12,5400	12,2600	20 641	256 582	12:56
PLAYWAY (PLW)	292,0000	-1,35%	296,0000	300,5000	291,5000	662	194 514	12:32
PLAZACNTR (PLZ)	2,9700	-2,46%	3,0450	3,0500	2,9300	9 416	28 053	12:04
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)	11,0500	-1,78%	11,3000	11,3000	11,0500	643	7 126	12:40
POLIMEXMS (PXM)	3,8060	0,42%	3,8000	3,8240	3,7860	61 305	233 393	13:01
POLTREG (PTG)	51,2000	-1,16%	51,6000	52,2000	51,2000	60	3 119	11:56
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	3	99	12:27
PROJPRZEM (PJP)	20,4000	-2,86%	21,0000	21,0000	20,4000	4	82	11:47
PROTEKTOR (PRT)	1,8900	0,00%	1,8650	1,8900	1,8600	4 548	8 499	12:33
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	51,4600	-0,62%	51,7800	52,1600	51,3200	685 480	35 362 646	13:01
QUANTUM (QNT)	(24,8000)	-	-	-	-	-	-	11:30
QUERCUS (QRS)	6,5200	-1,81%	6,5800	6,6600	6,5200	1 839	12 142	12:31
R22	117,0000	0,43%	117,0000	117,5000	116,5000	2 961	345 948	12:59
RAEN (RAE)	0,7200	-2,17%	0,7220	0,7220	0,7020	2 117	1 513	11:38
RAFAKO (RFK)	0,9750	-0,31%	0,9780	0,9780	0,9640	30 437	29 554	12:59
RAFAMET (RAF)	(15,5000)	-	-	-	-	-	-	09:00
RAINBOW (RBW)	77,6000	3,74%	75,0000	77,9000	75,0000	16 584	1 271 168	13:01
RANKPROGR (RNK)	3,7400	-3,61%	3,8800	3,8800	3,7400	20 769	78 675	12:57
RAWLPLUG (RWL)	14,5000	0,69%	14,5500	14,5500	14,5000	27	392	10:57
REDAN (RDN)	0,2980	-6,58%	0,3190	0,3200	0,2980	36 982	11 426	12:06
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)	6,8400	1,79%	6,6400	6,8400	6,6400	2 118	14 385	12:47
REMAK (RMK)	14,6000	-4,58%	15,2500	15,2500	14,6000	326	4 764	12:53
RENDER (RND)	134,5000	1,13%	134,0000	134,5000	134,0000	6	805	09:19
RESBUD (RES)	0,5600	-3,45%	0,5720	0,5800	0,5600	1 850	1 055	13:01
ROPCZYCE (RPC)	31,7000	2,59%	31,0000	31,9000	30,7000	1 117	34 795	13:00
RYVU (RVU)	50,6000	-0,78%	50,9000	51,0000	49,9000	3 552	179 230	13:00
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	11:30
SANOK (SNK)	22,8000	0,44%	22,7000	23,0500	22,7000	793	18 034	12:44
SANPL (SPL)	577,0000	0,98%	575,6000	582,2000	573,6000	19 324	11 145 918	12:59
SANTANDER (SAN)	20,5000	2,50%	19,7000	20,5000	19,7000	2 542	51 553	12:19
SANWIL (SNW)	1,6100	0,00%	1,6200	1,6200	1,6100	3 308	5 342	10:59
SCPFL (SCP)	177,0000	-0,34%	177,0000	179,4000	176,2000	1 821	323 769	13:00
SECOGROUP (SWG)	(33,0000)	-	-	-	-	-	-	09:00
SEKO (SEK)	14,1000	0,00%	14,1000	14,1000	14,0000	324	4 542	12:45
SELENAFM (SEL)	32,4000	-0,31%	31,7000	32,5000	31,7000	291	9 422	12:41
SELVITA (SLV)	68,5000	0,00%	68,2000	68,8000	68,2000	14 540	1 000 212	12:37
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)	0,7260	-0,55%	0,7500	0,7540	0,7220	13 078	9 467	12:05
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)	3,5850	-0,97%	3,5350	3,5950	3,5100	9 032	31 857	11:58
SKARBIEC (SKH)	22,8000	-1,30%	23,2000	23,4000	22,8000	597	13 647	11:00
SKYLINE (SKL)	1,4900	2,76%	1,4500	1,4900	1,4500	3 290	4 803	12:10
SNIEZKA (SKA)	85,0000	-1,16%	86,0000	86,0000	84,8000	85	7 220	11:51
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	82	1 190	12:09
Reklama
SOPHARMA (SPH)	(13,7000)	-	-	-	-	-	-	09:00	Reklama
SPYROSOFT (SPR)	409,0000	0,00%	410,0000	410,0000	405,0000	96	39 178	12:21
STALEXP (STX)	2,8150	-1,57%	2,8550	2,8550	2,8100	62 609	176 970	12:59
STALPROD (STP)	212,0000	-0,47%	213,0000	214,5000	211,0000	468	99 148	12:59
STALPROFI (STF)	8,3200	-0,95%	8,4000	8,4000	8,2000	7 965	66 127	13:00
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)	11,0000	2,80%	10,7000	11,2800	10,7000	32 693	362 708	12:55
SYGNITY (SGN)	61,0000	-1,61%	62,0000	62,6000	58,2000	1 740	106 254	12:51
SYNEKTIK (SNT)	132,0000	2,33%	129,6000	132,8000	127,0000	17 884	2 318 521	13:01
TALEX (TLX)	17,2000	0,00%	17,2000	17,2000	17,2000	2	34	09:16
TARCZYNSKI (TAR)	51,8000	1,57%	51,0000	51,8000	51,0000	31	1 584	12:58
TATRY (TMR)	(119,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	2,8800	-1,03%	2,9200	2,9370	2,8580	2 475 166	7 152 726	13:01
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)	91,2000	0,44%	91,0000	91,2000	90,2000	18 205	1 647 229	12:59
TIM	(50,5000)	-	-	-	-	-	-	07:45
TORPOL (TOR)	32,4000	1,41%	32,5000	32,5000	31,9500	4 380	141 295	12:59
TOWERINV (TOW)	(4,4000)	-	-	-	-	-	-	09:00
TOYA (TOA)	7,3800	0,14%	7,3700	7,4300	7,3700	14 873	109 819	13:01
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	454	1 626	11:52
TRITON (TRI)	(4,4400)	-	-	-	-	-	-	11:30
TSGAMES (TEN)	91,2500	-0,87%	92,0000	92,6500	91,2000	3 763	345 014	13:00
ULMA (ULM)	74,5000	0,00%	74,5000	74,5000	74,5000	2	149	09:01
ULTGAMES (ULG)	10,7000	0,47%	10,6000	10,9500	10,6000	437	4 650	12:41
UNFOLD (UNF)	(1,5600)	-	-	-	-	-	-	07:45
UNIBEP (UNI)	9,3000	0,00%	9,3600	9,3600	9,2400	2 031	18 850	12:57
UNICREDIT (UCG)	149,2000	2,44%	149,2000	149,2000	149,2000	110	16 412	12:34
UNIMA (U2K)	5,7500	3,60%	5,5000	5,8000	5,5000	1 350	7 630	09:14
UNIMOT (UNT)	132,0000	-1,64%	134,2000	134,2000	130,4000	4 430	584 876	13:00
URTESTE (URT)	99,0000	0,00%	96,0000	99,0000	95,0000	204	19 570	12:16
VERCOM (VRC)	118,0000	0,00%	118,0000	119,0000	117,0000	1 121	132 866	13:00
VIGOPHOTN (VGO)	464,0000	3,11%	450,0000	464,0000	450,0000	599	271 467	12:55
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)	47,8000	1,81%	48,7000	49,7000	46,8000	56 052	2 690 370	12:56
VOXEL (VOX)	90,8000	0,00%	90,8000	91,8000	90,6000	631	57 246	12:56
VRG	3,2500	0,00%	3,2500	3,2800	3,2500	125 100	406 742	12:30
WARIMPEX (WXF)	3,7300	-1,84%	3,7800	3,7800	3,7300	1 531	5 751	12:25
WASKO (WAS)	1,6050	0,63%	1,5800	1,6050	1,5800	4 000	6 374	09:02
WAWEL (WWL)	630,0000	0,32%	626,0000	630,0000	626,0000	22	13 792	12:31
WIELTON (WLT)	8,0100	0,13%	8,0500	8,0500	7,9600	16 845	134 576	12:48
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)	30,4000	-0,65%	30,5500	30,7000	30,0500	24 491	744 407	13:01
WOJAS (WOJ)	8,1600	0,00%	8,1800	8,1800	8,1600	1 191	9 719	09:54
XPLUS (XPL)	1,7500	3,24%	1,7300	1,7500	1,7300	1 195	2 076	12:16
XTPL (XTP)	137,0000	-0,58%	138,0000	138,0000	135,0000	730	99 755	12:56
XTRADEBDM (XTB)	60,4600	2,27%	59,3600	60,7800	59,0200	145 012	8 729 478	13:01
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	19,8200	19,7000	8 408	166 246	12:38
ZREMB (ZRE)	3,8750	-1,90%	3,9800	3,9850	3,8000	27 653	105 933	12:56
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.