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	87 291,42	-0,16%	87 715,72	87 863,07	87 162,17	87 427,54	863 897 985	12:16
WIG20	2 550,86	-0,58%	2 574,83	2 577,09	2 549,68	2 565,64	628 645 885	12:31
WIG30	3 189,83	-0,22%	3 208,55	3 218,27	3 186,02	3 196,95	869 000 510	12:31
mWIG40	6 509,71	0,68%	6 472,41	6 549,85	6 472,41	6 465,73	261 999 258	12:16
sWIG80	24 422,17	-0,08%	24 460,23	24 462,27	24 395,12	24 441,77	15 787 141	12:16
WIG-BANKI	13 323,14	-2,66%	13 750,58	13 750,58	13 321,43	13 687,22	157 374 343	12:16
WIG-BUDOW	8 802,87	-0,44%	8 876,59	8 913,99	8 764,34	8 842,11	7 154 805	12:16
WIG-CHEMIA	9 990,50	2,18%	9 791,45	10 008,32	9 725,89	9 777,15	5 343 923	12:16
WIG-ENERG	2 615,84	5,35%	2 507,01	2 615,84	2 470,89	2 483,02	56 892 836	12:16
WIG-INFO	5 033,51	-0,73%	5 064,41	5 078,85	5 028,50	5 070,72	4 778 245	12:16
WIG-MEDIA	8 222,20	-0,09%	8 212,99	8 275,30	8 209,64	8 229,90	2 821 064	12:16
WIG-NRCHOM	4 419,79	-0,73%	4 468,65	4 468,65	4 416,83	4 452,09	1 707 202	12:16
WIG-PALIWA	7 038,27	1,76%	6 949,92	7 046,31	6 949,92	6 916,66	52 322 340	12:16
WIG-Poland	91 101,23	-0,22%	91 101,23	91 101,23	91 101,23	91 302,65	811 413 751	11:15
WIG-SPOZYW	2 183,46	-0,68%	2 199,18	2 202,42	2 164,97	2 198,43	417 156	12:16
WIG20lev	513,39	-0,93%	521,84	522,76	511,71	518,21	577 662 885	12:16
WIG20short	3 065,03	0,49%	3 040,14	3 069,96	3 037,46	3 050,11	577 662 885	12:16
GPWB-B1Y3Y	1 173,35	0,04%	1 173,35	1 173,35	1 173,35	1 172,88	-	10:15
GPWB-B1Y4Y	1 173,69	0,07%	1 173,69	1 173,69	1 173,69	1 172,91	-	10:15
GPWB-B1Y5Y	1 170,14	0,09%	1 170,14	1 170,14	1 170,14	1 169,10	-	10:15
GPWB-B3Y5Y	1 174,84	0,12%	1 174,84	1 174,84	1 174,84	1 173,38	-	10:15
GPWB-B5Y	1 169,11	0,24%	1 169,11	1 169,11	1 169,11	1 166,29	-	10:15
GPWB-BWZ	1 190,54	0,01%	1 190,54	1 190,54	1 190,54	1 190,43	-	10:15
INNOVATOR	1 475,03	0,54%	1 475,03	1 475,03	1 475,03	1 467,12	275 859 994	11:15
mWIG40dvp	70,06	0,00%	70,06	70,06	70,06	70,06	262 844 893	11:00
mWIG40TR	9 577,55	0,68%	9 522,68	9 636,61	9 522,68	9 512,85	261 999 258	12:16
mWIG40TRlv	12 815,99	1,35%	12 670,10	12 973,01	12 670,10	12 645,78	261 999 258	12:16
mWIG40TRsh	2 766,00	-0,65%	2 782,06	2 782,06	2 748,71	2 784,13	261 999 258	12:16
sWIG80dvp	140,88	0,00%	140,88	140,88	140,88	140,88	15 923 091	11:00
sWIG80TR	35 835,37	-0,08%	35 891,22	35 894,22	35 795,68	35 864,13	15 787 141	12:16
WIG140	1 691,72	-0,13%	1 699,59	1 702,84	1 689,04	1 694,00	855 449 284	12:16
WIG20dvp	48,06	0,00%	48,06	48,06	48,06	48,06	581 296 879	11:00
WIG20TR	5 187,71	-0,46%	5 229,84	5 234,81	5 179,30	5 211,58	577 662 885	12:16
WIG20TRlev	4 187,13	-0,93%	4 255,46	4 263,52	4 173,49	4 226,44	577 662 885	12:16
WIG20TRsht	3 077,00	0,49%	3 052,25	3 081,95	3 049,33	3 062,10	577 662 885	12:16
WIG30TR	6 371,91	-0,16%	6 405,37	6 424,78	6 360,39	6 382,21	799 769 212	12:16
WIG-CEE	1 793,80	0,64%	1 793,80	1 793,80	1 793,80	1 782,47	1 454 591	11:15
WIGdiv	1 783,89	-0,13%	1 792,22	1 793,31	1 782,00	1 786,22	77 594 638	12:16
WIG-ESG	14 517,56	-0,27%	14 604,83	14 641,79	14 503,57	14 557,10	831 887 671	12:16
WIG.GAMES	16 299,16	-0,53%	16 421,34	16 448,11	16 273,08	16 386,29	17 602 005	12:16
WIG-GORNIC	5 107,82	2,70%	5 049,76	5 123,21	5 027,01	4 973,55	83 995 193	12:16
WIG-GRY	13 751,09	-0,42%	13 889,66	13 897,16	13 735,45	13 808,46	20 163 036	12:16
WIG-LEKI	2 883,88	0,12%	2 874,61	2 891,25	2 867,74	2 880,46	1 239 535	12:16
WIG-MOTO	8 528,74	-1,27%	8 633,89	8 666,84	8 507,19	8 638,82	2 706 908	12:16
WIG.MS-BAS	13 020,97	4,28%	12 654,78	13 038,76	12 603,56	12 486,83	138 435 564	12:16
WIG.MS-FIN	16 798,73	-2,51%	17 301,67	17 301,67	16 781,86	17 231,70	142 992 472	12:16
WIG-ODZIEZ	10 523,44	2,13%	10 358,01	10 695,45	10 358,01	10 304,07	195 220 158	12:16
WIGtech	12 309,47	0,23%	12 300,09	12 329,33	12 269,98	12 281,29	56 221 800	12:16
WIGtechTR	13 678,91	0,23%	13 668,50	13 700,99	13 635,04	13 647,61	56 221 800	12:16
WIG-Ukrain	202,08	-0,28%	202,08	202,08	202,08	202,65	123 743	11:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	3,2300	-1,07%	3,2600	3,2900	3,2100	3 750	12 137	10:30	Reklama
08OCTAVA (08N)	(0,9550)	-	-	-	-	-	-	11:30
11BIT (11B)	583,0000	0,00%	580,0000	585,0000	576,0000	436	252 746	12:09
3RGAMES (3RG)	0,2720	-2,16%	0,2730	0,2760	0,2710	33 502	9 144	12:06
ABPL (ABE)	95,0000	0,64%	94,8000	95,8000	93,2000	14 165	1 345 130	12:05
ACAUTOGAZ (ACG)	33,0000	0,30%	32,9000	33,0000	32,8000	1 038	34 196	12:00
ACTION (ACT)	19,9400	0,30%	19,9000	19,9600	19,2000	5 294	104 046	12:14
ADIUVO (ADV)	#0,8980	-4,47%	-	-	-	-	-	12:14
AGORA (AGO)	10,6800	-1,11%	10,8800	10,9200	10,6200	4 655	49 849	12:15
AGROTON (AGT)	2,9400	0,00%	2,9400	2,9400	2,9400	11	32	10:47
AIGAMES (ALG)	1,4200	-3,40%	1,4500	1,4500	1,4200	1 040	1 500	10:00
AILLERON (ALL)	16,6600	-3,70%	17,0400	17,0400	15,6600	11 893	197 349	12:13
AIRWAY (AWM)	0,2615	0,00%	0,2610	0,2615	0,2560	52 495	13 602	11:17
ALIOR (ALR)	96,6000	-2,31%	98,2600	98,6800	96,5600	106 986	10 430 368	12:16
ALLEGRO (ALE)	37,8250	1,91%	37,3050	37,8700	37,3050	1 295 588	48 747 757	12:16
ALTA (AAT)	1,9500	-1,76%	1,9850	2,0000	1,9500	9 941	19 826	10:24
ALTUSTFI (ALI)	2,9200	2,82%	2,8500	2,9500	2,8000	59 142	171 633	12:03
AMBRA (AMB)	29,0000	-1,53%	29,5500	29,6000	28,2000	3 855	112 091	12:13
AMICA (AMC)	72,0000	0,14%	71,9000	72,3000	71,4000	932	66 919	11:34
AMPLI (APL)	(1,0300)	-	-	-	-	-	-	11:30
AMREST (EAT)	26,7500	-3,08%	27,0000	27,4500	24,5000	376 691	9 977 032	12:16
ANSWEAR (ANR)	25,2000	5,88%	23,8500	25,2000	23,7500	14 546	355 600	12:13
APATOR (APT)	15,0800	0,00%	15,0800	15,1000	15,0000	1 276	19 207	12:08
APLISENS (APN)	23,1000	0,43%	23,1000	23,2000	23,1000	272	6 297	11:25
APSENERGY (APE)	2,5500	-1,54%	2,6000	2,6300	2,5500	4 094	10 520	11:57
ARCHICOM (ARH)	32,8000	-2,09%	32,8000	33,5000	32,5000	2 420	79 392	12:10
ARCTIC (ATC)	22,1800	0,82%	22,0000	22,1800	21,6400	9 916	217 126	12:14
ARTIFEX (ART)	23,7000	-2,87%	24,2000	24,4000	23,1000	56 606	1 343 449	12:16
ASBIS (ASB)	24,6400	-0,88%	24,8000	24,8400	24,5200	76 234	1 876 576	12:16
ASMGROUP (ASM)	#0,2260	-5,83%	-	-	-	-	-	09:00
ASSECOBS (ABS)	59,0000	-2,96%	58,8000	59,8000	58,4000	2 766	162 707	12:13
ASSECOPOL (ACP)	82,6500	-0,60%	83,6500	83,8000	82,5000	13 935	1 155 862	12:15
ASSECOSEE (ASE)	50,0000	1,01%	50,0000	50,0000	49,5000	745	37 203	12:14
ASTARTA (AST)	27,1500	0,18%	27,1000	27,3000	26,4000	4 053	108 451	11:57
ATAL (1AT)	63,2000	-0,47%	63,6000	64,8000	63,0000	3 482	222 041	12:16
ATENDE (ATD)	3,0400	1,00%	3,0100	3,0500	3,0000	16 630	50 361	12:16
ATLANTAPL (ATP)	18,2500	-2,41%	18,2500	18,2500	18,2500	100	1 825	09:00
ATLANTIS (ATS)	2,5800	7,50%	2,4100	2,5800	2,4100	22 955	57 561	12:02
ATMGRUPA (ATG)	4,0000	0,25%	3,9900	4,0200	3,9900	1 185	4 743	12:13
ATREM (ATR)	12,9000	0,78%	12,8000	12,9000	12,5000	2 666	33 904	11:34
AUTOPARTN (APR)	25,3500	-0,98%	25,6000	26,0000	25,1000	91 468	2 331 714	12:15
BAHOLDING (BAH)	#0,0100	-90,46%	-	-	-	-	-	11:30
BBIDEV (BBD)	(4,4200)	-	-	-	-	-	-	09:00
BEDZIN (BDZ)	35,4000	0,28%	35,5000	35,7000	34,6500	1 997	70 691	12:15
BENEFIT (BFT)	2 830,0000	0,00%	2 810,0000	2 870,0000	2 795,0000	264	747 085	12:09
BEST (BST)	(19,8000)	-	-	-	-	-	-	09:00
BETACOM (BCM)	6,1000	0,00%	6,1000	6,1000	6,1000	2	12	09:00
BIGCHEESE (BCS)	21,6000	0,93%	21,4500	21,6000	21,1500	543	11 534	12:14
BIOCELTIX (BCX)	63,4000	1,28%	62,6000	63,4000	62,0000	1 287	80 863	12:15
BIOMAXIMA (BMX)	13,4000	1,52%	13,3500	13,4500	13,2000	971	12 998	11:50
BIOMEDLUB (BML)	4,8500	0,83%	4,8100	4,9100	4,8100	50 630	246 879	12:12
BIOPLANET (BIP)	(19,2000)	-	-	-	-	-	-	09:00
BIOTON (BIO)	3,5550	0,28%	3,5450	3,5600	3,5100	11 025	39 042	12:08
BLOOBER (BLO)	24,9000	0,40%	24,8000	25,3500	24,7000	2 928	72 935	11:52
BNPPPL (BNP)	99,6000	-3,30%	103,0000	103,0000	99,0000	1 987	199 708	11:50
BOGDANKA (LWB)	31,4000	2,61%	30,6000	31,4800	30,6000	32 768	1 014 252	12:16
BOOMBIT (BBT)	11,0500	0,91%	11,0500	11,1000	10,9000	693	7 606	11:58
BORYSZEW (BRS)	6,2300	-0,32%	6,2500	6,2700	6,1800	19 936	123 974	12:15
BOS	15,0000	-2,60%	15,1000	15,6500	14,9000	17 037	257 621	12:09
BOWIM (BOW)	6,8000	0,74%	6,7500	6,8500	6,7500	3 089	21 051	11:46
BRAND24 (B24)	44,4000	0,00%	44,6000	44,6000	44,3000	3 509	155 599	12:15
BRASTER (BRA)	#0,0100	-98,28%	-	-	-	-	-	11:30
BUDIMEX (BDX)	747,0000	-0,80%	755,0000	760,0000	742,5000	4 343	3 252 360	12:16
BUMECH (BMC)	11,8800	1,37%	11,7200	11,9400	11,7000	5 340	63 057	12:10
CAPITAL (CPA)	(0,7300)	-	-	-	-	-	-	11:30
CAPITEA (CAP)	0,5460	-0,36%	0,5480	0,5540	0,5440	123 005	67 460	12:08
CAPTORTX (CTX)	78,0000	0,00%	78,0000	78,0000	78,0000	2	156	09:58
CASPAR (CSR)	8,9500	0,00%	8,9500	8,9500	8,9500	2	18	09:00
CAVATINA (CAV)	14,8500	-0,67%	14,8500	14,8500	14,8500	16	238	12:16
CCC	117,3000	15,34%	110,0000	121,0000	110,0000	1 413 321	165 994 843	12:16
Reklama
CCENERGY (CCE)	(0,4120)	-	-	-	-	-	-	11:30	Reklama
CDPROJEKT (CDR)	131,0000	-0,38%	133,0000	133,2500	130,5500	114 737	15 122 477	12:16
CDRL (CDL)	13,8000	3,76%	13,8000	13,8000	13,8000	502	6 928	10:03
CELTIC (CPD)	4,0800	0,25%	4,0500	4,1000	3,9500	3 467	14 048	12:13
CEZ	159,4000	0,89%	158,0000	159,6000	157,3000	1 674	264 600	12:14
CFI	0,2270	0,00%	0,2280	0,2280	0,2270	1 477	335	11:20
CIGAMES (CIG)	1,7380	-2,14%	1,7760	1,7990	1,7200	747 967	1 313 146	12:16
CITYSERV (CTS)	(5,1000)	-	-	-	-	-	-	09:00
CLNPHARMA (CLN)	16,1000	-0,12%	16,1200	16,1600	16,0000	36 485	587 096	12:16
CLOUD (CLD)	70,2000	0,29%	70,0000	70,2000	70,0000	29	2 036	11:24
COALENERG (CLE)	1,0320	-0,19%	1,0280	1,0340	1,0100	12 512	12 770	11:56
COGNOR (COG)	8,7700	-0,34%	8,8000	8,8200	8,6150	115 282	1 013 070	12:16
COLUMBUS (CLC)	4,8800	0,62%	4,9250	4,9400	4,8000	18 424	89 050	12:16
COMARCH (CMR)	249,0000	-1,19%	252,0000	255,5000	249,0000	856	215 108	11:49
COMP (CMP)	80,0000	-1,23%	81,8000	81,8000	80,0000	7 032	566 787	12:10
COMPERIA (CPL)	(6,9500)	-	-	-	-	-	-	09:00
COMPREMUM (CPR)	2,1800	2,83%	2,1300	2,2500	2,1200	46 188	101 423	11:40
CORMAY (CRM)	0,6220	-0,32%	0,6160	0,6240	0,6000	28 058	17 043	11:54
CREEPYJAR (CRJ)	565,0000	-0,88%	569,0000	572,0000	560,0000	613	345 398	12:16
CREOTECH (CRI)	185,0000	0,00%	184,0000	185,0000	180,5000	239	43 716	12:15
CYBERFLKS (CBF)	117,0000	6,36%	112,0000	121,0000	110,5000	11 047	1 292 541	12:16
CYFRPLSAT (CPS)	11,9550	4,23%	11,5000	12,0000	11,4850	2 074 386	24 419 888	12:16
CZTOREBKA (CZT)	(0,7500)	-	-	-	-	-	-	11:30
DADELO (DAD)	18,2500	0,27%	18,2500	18,2500	18,2500	67	1 223	11:53
DATAWALK (DAT)	60,2000	-3,06%	62,0000	63,0000	60,2000	5 312	323 853	12:16
DBENERGY (DBE)	16,0000	-4,19%	16,1500	16,2000	15,6000	1 340	21 368	12:09
DEBICA (DBC)	78,0000	0,26%	78,0000	78,4000	77,4000	626	48 757	11:58
DECORA (DCR)	60,4000	-0,98%	59,0000	60,4000	58,2000	8 097	477 660	12:14
DEKPOL (DEK)	55,2000	1,10%	54,8000	56,0000	54,8000	1 083	60 136	12:00
DELKO (DEL)	9,7800	0,20%	9,7600	9,7800	9,6600	1 338	13 010	12:13
DEVELIA (DVL)	6,7000	-1,03%	6,7000	6,8200	6,6700	71 178	477 496	12:16
DGA	18,0000	-1,64%	18,4000	18,4000	17,6000	891	15 824	11:37
DIGITANET (DIG)	53,2000	-1,12%	52,6000	53,8000	52,6000	717	38 364	12:13
DIGITREE (DTR)	(9,2000)	-	-	-	-	-	-	09:00
DINOPL (DNP)	391,9000	-1,04%	390,0000	394,7000	378,4000	201 216	77 858 860	12:16
DMGROUP (DMG)	3,3600	-2,89%	3,4600	3,4600	3,3400	3 678	12 385	11:04
DOMDEV (DOM)	179,8000	0,45%	181,0000	181,0000	179,0000	744	133 729	12:12
DRAGOENT (DGE)	23,3000	3,10%	23,3000	23,5000	23,1000	1 390	32 316	11:19
DROZAPOL (DPL)	4,0000	0,00%	4,0000	4,0000	4,0000	3	12	09:04
ECHO (ECH)	4,9100	0,20%	4,9200	4,9300	4,9100	3 744	18 407	12:15
EDINVEST (EDI)	8,3400	-1,88%	8,6000	8,6000	8,3200	383	3 244	12:02
EFEKT (EFK)	7,4000	0,00%	7,4000	7,4000	7,4000	4	30	11:30
EKOEXPORT (EEX)	#0,0110	-99,33%	-	-	-	-	-	11:30
ELEKTROTI (ELT)	25,7000	-0,19%	25,7500	26,2000	25,3500	18 562	479 014	12:16
ELKOP (EKP)	0,4760	-1,65%	0,4700	0,4940	0,4620	42 427	20 176	12:09
EMCINSMED (EMC)	10,7000	-1,83%	10,7000	10,7000	10,7000	2	21	09:00
ENAP (ENP)	(1,9400)	-	-	-	-	-	-	11:30
ENEA (ENA)	10,8300	2,95%	10,5200	10,8400	10,4600	905 025	9 654 541	12:16
ENELMED (ENE)	18,5000	2,78%	18,5000	18,5000	18,5000	3	56	09:00
ENERGA (ENG)	10,3000	3,62%	9,9400	10,3000	9,8000	44 348	442 430	12:16
ENERGOINS (ENI)	2,6900	1,51%	2,6350	2,6900	2,6250	5 639	14 890	11:41
ENTER (ENT)	68,2000	3,96%	65,6000	68,3000	65,0000	16 771	1 113 473	12:14
ERBUD (ERB)	44,1000	0,46%	44,1000	44,9000	44,0000	5 421	241 904	12:09
ERG	(55,0000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	37,7000	2,72%	36,8000	38,4000	36,6000	8 845	330 686	11:14
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	1,0600	-1,85%	1,0900	1,0900	1,0600	106	112	10:03
EUROCASH (EUR)	14,1700	1,14%	13,9400	14,2100	13,8800	92 686	1 304 173	12:16
EUROHOLD (EHG)	(2,2200)	-	-	-	-	-	-	09:00
EUROTEL (ETL)	47,2000	0,00%	47,5000	47,5000	46,8000	1 849	87 127	11:51
FABRITY (FAB)	36,9000	1,37%	36,4000	37,0000	36,4000	689	25 338	12:16
FASING (FSG)	(13,3000)	-	-	-	-	-	-	09:00
FASTFIN (FFI)	#0,0200	-98,02%	-	-	-	-	-	11:30
FEERUM (FEE)	6,6800	0,00%	6,6800	6,6800	6,6800	4	27	09:00
FERRO (FRO)	35,7000	0,00%	36,1000	36,1000	35,0000	1 042	37 047	11:21
FERRUM (FER)	4,4000	-0,90%	4,4600	4,6000	4,4000	3 006	13 707	11:02
FMG	106,5000	-0,93%	106,5000	106,5000	106,5000	11	1 172	09:03
FON	5,1000	-1,54%	5,2000	5,2000	5,0200	3 022	15 432	11:04
FORTE SA (FTE)	22,9000	-0,43%	23,0000	23,0000	22,8000	1 597	36 472	12:14
GAMEOPS (GOP)	22,8000	-0,87%	23,2000	23,2000	22,5000	717	16 244	12:14
Reklama
GAMFACTOR (GIF)	12,5000	-1,57%	12,5000	12,7000	12,5000	1 404	17 550	11:08	Reklama
GENOMTEC (GMT)	12,9000	1,10%	12,8000	13,0400	12,6800	9 622	123 641	12:16
GETIN (GTN)	0,4195	1,21%	0,4145	0,4230	0,4100	300 859	125 021	12:15
GIGROUP (GIG)	1,4150	1,43%	1,4150	1,4150	1,3950	104	147	12:15
GOBARTO (GOB)	41,5000	-3,94%	44,0000	44,9000	41,5000	1 007	43 084	11:55
GPW	46,4000	0,22%	46,3000	46,4500	45,8000	21 741	1 001 889	12:11
GREENX (GRX)	2,3220	0,96%	2,2980	2,3260	2,2900	56 796	131 038	12:15
GRENEVIA (GEA)	2,7500	6,59%	2,6300	2,7800	2,6150	276 895	750 930	12:15
GRODNO (GRN)	11,0200	-0,18%	11,0400	11,0600	11,0000	1 177	12 976	12:11
GRUPAAZOTY (ATT)	23,1600	3,02%	22,4000	23,2400	22,3200	209 120	4 733 951	12:16
GRUPRACUJ (GPP)	63,4000	-0,78%	64,1000	64,1000	63,0000	41 467	2 612 659	12:16
GTC	5,0400	-3,08%	5,1600	5,1600	5,0000	3 199	16 206	11:13
HANDLOWY (BHW)	107,8000	-0,37%	109,8000	110,2000	107,0000	43 582	4 716 376	12:14
HARPER (HRP)	5,8500	-1,68%	5,9500	5,9500	5,8500	979	5 751	11:53
HELIO (HEL)	24,6000	-3,91%	25,6000	25,8000	24,4000	1 545	38 098	11:49
HERKULES (HRS)	0,7900	-0,50%	0,7920	0,7920	0,7900	6 486	5 124	12:08
HMINWEST (HMI)	48,1000	0,00%	48,1000	48,1000	48,1000	650	31 265	10:56
HOLLYWOOD (HLD)	(0,9850)	-	-	-	-	-	-	07:45
HUUUGE-S144 (HUGE)	23,8500	-1,24%	24,2500	24,2500	23,8000	5 198	124 501	12:02
HYDROTOR (HDR)	33,2000	0,00%	33,8000	33,8000	33,2000	1 235	41 038	10:43
IALBGR (IAG)	(0,4390)	-	-	-	-	-	-	09:00
IBSM (IBS)	97,2000	-2,61%	102,5000	102,5000	97,2000	7	694	12:04
IDMPL (IDM)	0,5900	6,31%	0,5900	0,5900	0,5900	10	6	09:03
IFCAPITAL (IFC)	(5,3000)	-	-	-	-	-	-	09:00
IFIRMA (IFI)	22,8000	2,24%	22,4000	22,9000	22,4000	1 119	25 422	12:13
IFSA (IFR)	#10 000,0000	-32 551,12%	-	-	-	-	-	11:30
IIAAV (IIA)	(104,0000)	-	-	-	-	-	-	09:00
IMCOMPANY (IMC)	8,3000	0,00%	8,3000	8,3000	8,3000	300	2 490	09:00
IMMOBILE (GKI)	3,1400	-0,63%	3,1700	3,1700	3,1400	919	2 891	11:59
IMPERIO (IMP)	(1,0800)	-	-	-	-	-	-	07:45
IMS	4,3900	-0,23%	4,3900	4,3900	4,3300	4 728	20 608	12:16
INC	2,4600	-2,38%	2,5700	2,5700	2,3200	17 067	42 325	12:11
INDYGO (IDG)	#0,1980	-20,80%	-	-	-	-	-	12:02
INGBSK (ING)	303,0000	0,00%	301,5000	306,5000	301,0000	3 254	984 741	12:10
INPRO (INP)	7,9000	4,64%	7,9000	7,9000	7,9000	129	1 019	09:42
INSTALKRK (INK)	45,7000	-0,65%	44,3000	46,6000	44,3000	133	6 079	10:40
INTERAOLT (IRL)	#0,0100	-99,90%	-	-	-	-	-	09:00
INTERBUD (ITB)	3,1500	0,00%	3,1500	3,1700	3,1000	8 133	25 575	11:06
INTERCARS (CAR)	541,0000	-1,46%	550,0000	550,0000	541,0000	220	119 330	11:39
INTERSPPL (IPO)	0,8700	14,78%	0,7880	0,8700	0,7560	202 968	165 693	12:16
INTROL (INL)	10,6500	0,47%	10,5000	10,7000	10,4500	1 285	13 667	12:01
IPOPEMA (IPE)	3,7600	0,00%	3,8100	3,8100	3,7200	6 829	25 596	12:05
IZOBLOK (IZB)	57,0000	1,79%	57,0000	57,0000	57,0000	25	1 425	11:30
IZOLACJA (IZO)	3,3600	1,51%	3,3700	3,3700	3,3100	2 910	9 658	11:49
IZOSTAL (IZS)	2,6500	0,38%	2,6400	2,6500	2,6400	950	2 512	11:49
JRHOLDING (JRH)	6,9000	-1,71%	6,7800	6,9000	6,7600	3 251	22 010	12:10
JSW	32,4400	1,31%	32,0500	32,4800	31,8500	266 202	8 546 951	12:16
JWWINVEST (JWW)	3,4600	1,76%	3,4000	3,4600	3,3000	7 977	26 850	11:43
KCI	0,8440	-0,24%	0,8440	0,8440	0,8440	3 000	2 532	10:45
KDMSHIPING (KDM)	#0,6999	-50,01%	-	-	-	-	-	11:30
KERNEL (KER)	10,2800	0,39%	10,2000	10,2800	10,1000	18 905	192 740	12:03
KETY (KTY)	885,5000	-0,23%	886,5000	893,0000	885,5000	5 125	4 558 154	12:16
KGHM (KGH)	153,4500	2,85%	150,5000	154,4000	150,5000	486 639	74 336 080	12:15
KGL	15,8000	0,00%	15,8000	15,8000	15,8000	4	63	09:00
KINOPOL (KPL)	14,4500	-0,69%	14,5000	14,5000	14,3500	906	13 053	11:50
KOGENERA (KGN)	50,5000	-3,63%	52,5000	52,5000	50,5000	3 631	184 929	12:16
KOMPAP (KMP)	(26,0000)	-	-	-	-	-	-	09:00
KOMPUTRON (KOM)	4,7950	3,79%	4,6950	4,7950	4,6800	1 349	6 326	11:58
KPPD (KPD)	48,0000	4,35%	48,0000	48,0000	48,0000	1	48	12:09
KRAKCHEM (KCH)	0,3100	0,00%	0,3100	0,3100	0,3100	5 714	1 771	11:30
KREDYTIN (KRI)	18,2000	2,25%	18,2000	18,2000	18,2000	20	364	09:05
KRKA (KRK)	544,0000	0,74%	538,0000	544,0000	536,0000	233	126 236	12:02
KRUK (KRU)	483,6000	2,11%	475,0000	487,4000	474,8000	15 868	7 653 575	12:16
KRVITAMIN (KVT)	11,8500	0,00%	11,8500	11,9500	11,5500	835	9 657	12:02
KSGAGRO (KSG)	(1,5400)	-	-	-	-	-	-	09:00
LABOPRINT (LAB)	19,3000	-1,03%	19,3000	19,3000	19,3000	1	19	09:05
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	11:30
LARQ (LRQ)	2,4200	0,83%	2,4000	2,4200	2,3400	6 300	14 772	11:56
LENA (LEN)	3,6900	-0,27%	3,7600	3,7600	3,6900	2 039	7 573	11:00
LENTEX (LTX)	6,6000	0,00%	6,6000	6,6000	6,5600	11 347	74 878	12:11
Reklama
LESS (LES)	0,2300	-0,43%	0,2340	0,2340	0,2270	33 620	7 762	12:16	Reklama
LIBET (LBT)	1,3500	3,05%	1,3500	1,3500	1,3100	23 266	30 610	12:00
LOKUM (LKD)	27,6000	0,73%	27,4000	27,6000	27,4000	234	6 431	09:59
LPP	17 120,0000	-0,41%	17 260,0000	17 390,0000	17 050,0000	1 631	28 105 210	12:16
LSISOFT (LSI)	14,9000	2,05%	14,9000	14,9000	14,9000	671	9 998	09:27
LUBAWA (LBW)	3,8760	0,94%	3,8400	3,8760	3,8400	59 573	229 839	12:01
MABION (MAB)	16,3800	-0,61%	16,4800	16,4800	16,2000	10 309	168 247	12:01
MAKARONPL (MAK)	20,5000	-1,91%	21,0000	21,0000	20,5000	828	17 134	12:16
MANGATA (MGT)	93,0000	1,09%	91,0000	93,0000	89,4000	532	49 145	12:09
MANYDEV (MAN)	1,1700	2,63%	1,0400	1,1800	1,0400	25 708	27 468	10:31
MARVIPOL (MVP)	8,0600	-0,49%	8,0600	8,1200	7,7600	41 080	327 931	12:16
MAXCOM (MXC)	10,6000	1,44%	10,4000	10,6000	10,4000	16	169	09:02
MBANK (MBK)	667,4000	-4,03%	690,0000	695,0000	666,4000	13 459	9 112 442	12:15
MBWS (MBW)	13,6000	0,00%	13,6000	13,6000	13,6000	2	27	09:01
MCI	27,4000	0,74%	27,4000	27,4000	26,9000	716	19 389	10:01
MDIENERGIA (MDI)	1,6050	1,26%	1,6150	1,6150	1,6050	1 696	2 722	11:26
MEDICALG (MDG)	25,7600	1,82%	25,0400	25,8800	24,5000	14 198	354 770	12:16
MEDINICE (ICE)	7,8200	4,55%	7,5000	8,2500	7,4900	19 596	154 100	12:09
MEGARON (MEG)	(6,4000)	-	-	-	-	-	-	11:30
MENNICA (MNC)	21,0000	2,44%	20,8000	21,1000	20,5000	1 747	36 634	12:13
MERCATOR (MRC)	42,5000	0,24%	42,7000	42,8500	42,3000	2 482	105 539	12:05
MERCOR (MCR)	23,5000	-1,67%	23,9000	23,9000	23,4000	2 397	56 812	11:53
MEXPOLSKA (MEX)	4,6400	0,43%	4,6200	4,6400	4,6200	114	527	11:40
MFO	35,3000	-0,56%	36,3000	36,3000	35,3000	439	15 555	12:11
MILKILAND (MLK)	0,5980	0,34%	0,5980	0,5980	0,5980	2 283	1 365	12:03
MILLENNIUM (MIL)	8,8100	-6,18%	9,4200	9,5300	8,8100	1 169 148	10 820 561	12:16
MIRACULUM (MIR)	1,1750	0,00%	1,1750	1,1750	1,1750	480	564	12:00
MIRBUD (MRB)	10,3400	1,57%	10,4000	10,4400	10,2400	80 900	838 364	12:16
MLPGROUP (MLG)	85,0000	-0,23%	85,0000	85,0000	85,0000	5	425	09:00
MLSYSTEM (MLS)	49,5000	1,02%	49,0000	49,8000	49,0000	2 138	105 639	12:13
MOBRUK (MBR)	329,5000	0,00%	329,5000	330,0000	327,5000	708	233 134	12:16
MOJ	(1,8000)	-	-	-	-	-	-	09:00
MOL	33,7200	0,36%	33,7000	34,0000	33,4200	24 461	824 447	11:26
MOLECURE (MOC)	15,3200	0,66%	15,2200	15,4800	15,2200	5 830	89 970	12:16
MONNARI (MON)	5,4000	1,50%	5,3200	5,4000	5,3200	5 280	28 477	11:48
MOSTALPLC (MSP)	13,8500	0,00%	14,1000	14,1000	13,8500	232	3 214	09:48
MOSTALWAR (MSW)	7,0600	-0,56%	7,1000	7,1400	7,0400	2 439	17 298	11:54
MOSTALZAB (MSZ)	4,7150	0,11%	4,7050	4,7400	4,6500	41 062	192 149	12:00
MOVIEGAME (MOV)	34,0000	0,00%	34,1000	34,4000	33,6500	4 268	144 599	11:48
MURAPOL (MUR)	41,8200	-0,43%	42,2600	42,6000	41,8200	6 825	288 575	12:14
MUZA (MZA)	14,8000	-1,99%	15,0000	15,0000	14,3500	1 296	19 017	11:56
MWTRADE (MWT)	5,7500	0,00%	5,7500	5,7500	5,7500	2	12	09:12
NANOGROUP (NNG)	1,0000	-3,38%	1,0200	1,0200	1,0000	22 861	23 192	11:51
NEUCA (NEU)	934,0000	1,30%	929,0000	936,0000	919,0000	81	75 354	11:56
NEWAG (NWG)	28,4000	-2,41%	29,2000	29,2000	28,2000	2 685	76 646	12:12
NEXITY (NXG)	2,5200	1,61%	2,5200	2,5200	2,5200	15	38	09:53
NOVATURAS (NTU)	14,5000	0,00%	14,5000	14,5000	14,5000	70	1 015	10:04
NOVAVISGR (NVG)	2,1200	-2,75%	2,1600	2,1700	2,0600	34 009	71 734	12:13
NOVITA (NVT)	100,0000	-1,48%	100,0000	100,0000	100,0000	155	15 500	11:32
NTCAPITAL (NTC)	#0,6400	-4,19%	-	-	-	-	-	09:00
NTTSYSTEM (NTT)	7,0800	1,14%	7,0800	7,0800	6,9800	8 584	60 162	11:57
ODLEWNIE (ODL)	10,3500	3,92%	10,0000	10,3500	10,0000	1 480	15 112	12:14
OEX	55,2000	0,36%	55,2000	55,2000	55,2000	11	607	11:01
ONDE (OND)	14,7400	0,96%	14,8000	14,8600	14,4800	9 092	133 613	12:11
ONESANO (ONO)	1,2850	-0,77%	1,2600	1,2950	1,2450	1 708	2 169	11:31
OPONEO.PL (OPN)	61,0000	0,00%	60,8000	61,2000	60,2000	1 436	87 092	12:01
OPTEAM (OPM)	5,6000	-0,36%	5,6000	5,6000	5,6000	200	1 120	10:12
ORANGEPL (OPL)	8,3260	1,04%	8,2480	8,3300	8,2420	292 703	2 429 925	12:15
ORCOGROUP (OPG)	2,3800	-0,83%	2,3800	2,3800	2,3800	1 830	4 355	10:41
ORZBIALY (OBL)	#33,4000	-1,76%	-	-	-	-	-	11:43
OTLOG (OTS)	40,6000	-3,33%	42,0500	42,5000	40,6000	5 433	225 755	12:14
OTMUCHOW (OTM)	5,1500	-0,96%	5,2500	5,2500	5,1500	1 644	8 516	10:52
OVOSTAR (OVO)	70,0000	0,29%	70,0000	70,0000	70,0000	2	140	09:03
PAMAPOL (PMP)	2,5000	-1,19%	2,4700	2,5000	2,4400	305	752	10:12
PANOVA (NVA)	15,3500	-1,60%	15,6000	15,6500	15,3500	625	9 690	11:16
PASSUS (PAS)	35,3000	0,28%	35,0000	35,3000	34,1000	569	19 887	11:41
PATENTUS (PAT)	4,2600	-0,58%	4,2600	4,2750	4,0900	25 072	105 031	10:37
PBG	#0,0200	-4,76%	-	-	-	-	-	08:30
PBSFINANSE (PBF)	(1,2000)	-	-	-	-	-	-	11:30
PCCEXOL (PCX)	2,8250	-0,70%	2,8450	2,8450	2,8100	2 639	7 431	12:11
Reklama
PCCROKITA (PCR)	103,0000	1,58%	101,4000	103,0000	101,0000	3 946	402 345	12:09	Reklama
PCFGROUP (PCF)	16,9000	3,55%	16,4800	16,9000	16,4200	614	10 124	11:25
PEKABEX (PBX)	26,6000	1,53%	26,8000	26,8000	26,4000	2 408	63 667	12:10
PEKAO (PEO)	167,8500	-2,16%	171,6500	172,3000	167,4500	245 142	41 514 900	12:16
PEPCO (PCO)	21,0300	6,32%	20,0000	21,1500	20,0000	2 560 099	53 379 837	12:16
PEPEES (PPS)	1,1000	-0,45%	1,1000	1,1000	1,1000	1 078	1 186	09:07
PGE	7,3600	7,79%	6,8500	7,3700	6,7520	3 747 754	26 305 328	12:16
PGFGROUP (PGV)	0,4650	1,31%	0,4590	0,4650	0,4590	5 472	2 515	12:08
PHARMENA (PHR)	6,4200	-3,02%	6,6200	6,6200	6,4200	8 394	55 072	12:08
PHN	11,4000	0,00%	11,8000	11,8000	11,4000	204	2 327	11:40
PHOTON (PEN)	7,4000	0,00%	7,4200	7,4600	7,3600	15 250	113 184	12:09
PKNORLEN (PKN)	68,8300	1,85%	67,8400	68,9200	67,8100	788 937	54 137 082	12:16
PKOBP (PKO)	58,6200	-3,30%	61,2000	61,2600	58,5200	1 054 287	62 510 335	12:16
PKPCARGO (PKP)	12,5600	2,28%	12,4000	12,5800	12,2800	45 551	565 631	12:16
PLAYWAY (PLW)	293,0000	0,00%	292,0000	293,0000	288,0000	1 634	473 210	12:06
PLAZACNTR (PLZ)	3,1100	0,32%	3,1050	3,1500	3,0500	8 442	26 238	11:56
PMPG (PGM)	2,9400	0,00%	2,9400	2,9400	2,9400	1 005	2 955	10:20
POLENERGIA (PEP)	69,4000	0,87%	69,6000	70,0000	68,4000	1 731	120 423	12:08
POLICE (PCE)	11,5000	1,32%	11,5000	11,5000	11,5000	114	1 311	12:15
POLIMEXMS (PXM)	3,5620	-0,17%	3,5780	3,5780	3,4800	129 126	454 758	12:10
POLTREG (PTG)	48,0000	-2,04%	47,7000	49,0000	47,5000	336	16 051	12:07
POLWAX (PWX)	1,4500	-12,91%	1,6000	1,6000	1,4400	138 932	209 095	12:12
PRAGMAINK (PRI)	(4,5600)	-	-	-	-	-	-	09:00
PRIMAMODA (PMA)	#0,4300	-48,81%	-	-	-	-	-	11:41
PROCHEM (PRM)	34,2000	0,00%	34,2000	34,2000	34,2000	5	171	11:46
PROJPRZEM (PJP)	19,4000	1,84%	19,0500	19,8000	18,8000	893	17 252	10:36
PROTEKTOR (PRT)	1,8700	-1,58%	1,9350	1,9350	1,8700	10 226	19 384	11:56
PULAWY (ZAP)	60,6000	-0,33%	60,4000	60,6000	59,8000	301	18 091	12:14
PURE (PUR)	7,1200	-1,52%	7,1400	7,4000	7,1200	6 911	49 764	11:44
PZU	52,9600	-1,85%	53,6400	53,9200	52,8600	221 907	11 814 734	12:16
QUANTUM (QNT)	(24,4000)	-	-	-	-	-	-	11:30
QUERCUS (QRS)	6,8800	1,18%	6,8200	6,9000	6,7400	44 696	305 310	12:14
RAEN (RAE)	0,7420	1,37%	0,7460	0,7460	0,7260	11 271	8 234	11:59
RAFAKO (RFK)	0,9480	0,85%	0,9570	0,9570	0,9400	43 969	41 481	12:06
RAFAMET (RAF)	15,3000	2,00%	15,3000	15,3000	15,3000	5	77	11:47
RAINBOW (RBW)	100,4000	5,80%	95,0000	101,2000	94,0000	49 735	4 879 396	12:15
RANKPROGR (RNK)	3,8400	2,13%	3,7900	3,8400	3,7900	9 931	37 752	11:42
RAWLPLUG (RWL)	14,0000	0,00%	14,0000	14,1500	14,0000	105	1 473	09:55
REDAN (RDN)	0,2790	0,00%	0,2790	0,2790	0,2790	3 773	1 053	11:59
REGNON (REG)	#0,0440	-94,47%	-	-	-	-	-	11:30
REINHOLD (RHD)	#0,0730	-16,57%	-	-	-	-	-	10:01
REINO (RNC)	1,3600	0,00%	1,3600	1,3600	1,3600	2	3	09:02
RELPOL (RLP)	6,7400	-0,30%	6,7400	6,7800	6,7400	1 450	9 784	10:54
REMAK (RMK)	15,0000	0,00%	15,0000	15,0000	15,0000	103	1 545	11:38
RENDER (RND)	129,0000	0,00%	129,0000	129,0000	129,0000	1	129	09:06
RESBUD (RES)	0,5580	1,09%	0,5600	0,5600	0,5480	4 200	2 315	11:21
ROPCZYCE (RPC)	30,5000	0,00%	30,5000	30,5000	30,4000	130	3 957	11:05
RYVU (RVU)	49,8500	0,71%	49,5000	50,1000	49,5000	1 436	71 731	11:59
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	12:03
SANOK (SNK)	21,5500	-1,60%	21,2000	21,6500	21,2000	10 403	221 797	12:16
SANPL (SPL)	556,8000	-1,90%	567,6000	574,6000	554,2000	30 417	17 060 617	12:16
SANTANDER (SAN)	20,2850	-1,34%	20,5600	20,5600	20,2850	5 450	111 984	11:00
SANWIL (SNW)	1,7950	-0,83%	1,8550	1,8550	1,7600	13 845	25 134	12:02
SCPFL (SCP)	164,2000	0,74%	164,4000	164,4000	163,0000	383	62 724	12:16
SECOGROUP (SWG)	33,2000	0,61%	33,2000	33,2000	33,2000	30	996	09:00
SEKO (SEK)	13,6000	1,49%	13,5000	13,6000	13,2000	2 883	38 907	12:00
SELENAFM (SEL)	34,4000	0,00%	34,1000	34,6000	34,1000	495	17 038	12:02
SELVITA (SLV)	69,5000	-0,57%	69,2000	69,5000	68,0000	2 322	159 528	11:48
SERINUS (SEN)	3,1400	2,95%	3,0200	3,1700	3,0200	14 151	44 040	12:11
SESCOM (SES)	57,6000	-2,70%	58,6000	58,6000	57,6000	3	175	09:39
SFINKS (SFS)	0,7200	0,00%	0,7290	0,7290	0,7200	3 043	2 194	12:04
SHOPER (SHO)	39,6000	0,51%	39,3000	40,5000	39,2000	3 336	132 714	11:32
SILVAIR-REGS (SVRS)	4,5000	0,00%	4,5000	4,5000	4,5000	3	14	09:00
SILVANO (SFG)	4,7800	-2,45%	4,8100	4,8100	4,7800	607	2 913	10:51
SIMFABRIC (SIM)	3,4200	3,64%	3,2100	3,4600	3,2100	19 060	64 283	12:00
SKARBIEC (SKH)	21,3000	0,47%	21,3000	21,5000	21,3000	575	12 352	12:02
SKYLINE (SKL)	1,5350	-5,25%	1,5300	1,5350	1,5300	6 132	9 388	10:55
SNIEZKA (SKA)	91,0000	1,11%	91,0000	91,4000	90,0000	211	19 180	12:05
SOHODEV (SHD)	(0,4080)	-	-	-	-	-	-	11:30
SONEL (SON)	18,0000	6,82%	16,8000	18,4500	16,8000	10 883	190 863	12:13
Reklama
SOPHARMA (SPH)	(13,3500)	-	-	-	-	-	-	09:00	Reklama
SPYROSOFT (SPR)	420,0000	-2,33%	425,0000	429,0000	411,0000	517	218 570	11:46
STALEXP (STX)	2,9400	1,38%	2,9250	2,9450	2,8850	32 618	95 593	12:14
STALPROD (STP)	219,5000	1,62%	216,0000	219,5000	216,0000	457	99 413	12:14
STALPROFI (STF)	9,2600	0,65%	9,2000	9,2800	9,2000	5 191	47 967	11:57
STAPORKOW (ZUK)	2,6200	9,17%	2,4800	2,6800	2,4800	18 175	47 218	12:14
STARHEDGE (SHG)	0,3600	0,00%	0,3600	0,3600	0,3600	7 318	2 634	11:30
SUNEX (SNX)	10,9400	0,74%	10,9400	11,0000	10,7200	4 592	50 101	12:02
SYGNITY (SGN)	64,0000	1,91%	62,8000	64,0000	62,8000	655	41 866	12:10
SYNEKTIK (SNT)	131,6000	-2,52%	135,8000	137,0000	131,0000	15 085	2 010 149	12:16
TALEX (TLX)	16,7000	3,73%	16,7000	16,7000	16,7000	90	1 503	09:08
TARCZYNSKI (TAR)	63,6000	0,00%	63,6000	63,6000	63,6000	38	2 417	10:13
TATRY (TMR)	112,0000	0,00%	112,0000	112,0000	112,0000	194	21 728	10:47
TAURONPE (TPE)	3,6250	6,87%	3,4500	3,6600	3,3830	5 742 137	20 206 121	12:16
TBULL (TBL)	4,8800	0,00%	4,8800	4,8800	4,8800	524	2 557	11:30
TENDERHUT (THG)	9,8000	8,41%	9,2400	11,1500	9,2400	1 733	17 832	12:01
TERMOREX (TRR)	(0,6900)	-	-	-	-	-	-	09:00
TESGAS (TSG)	3,0800	-1,28%	3,1200	3,1200	3,0800	1 324	4 091	11:04
TEXT (TXT)	91,0000	-1,52%	92,0000	92,3000	90,0000	14 175	1 290 405	12:16
TIM	(50,5000)	-	-	-	-	-	-	07:45
TORPOL (TOR)	29,3000	0,69%	29,0500	29,4500	28,8000	19 397	564 624	12:16
TOWERINV (TOW)	4,7800	3,91%	4,7800	4,7800	4,7800	650	3 107	09:55
TOYA (TOA)	7,6600	1,06%	7,6700	7,7300	7,6000	17 138	131 288	12:12
TRAKCJA (TRK)	2,1600	0,47%	2,1500	2,1800	2,1100	120 268	258 049	12:16
TRANSPOL (TRN)	3,5900	0,00%	3,6300	3,6300	3,5900	1 510	5 421	10:22
TRITON (TRI)	(4,3600)	-	-	-	-	-	-	11:30
TSGAMES (TEN)	86,1000	-1,03%	86,8000	87,7000	85,7000	9 487	819 568	12:11
ULMA (ULM)	74,0000	0,68%	74,0000	74,0000	74,0000	3	222	09:00
ULTGAMES (ULG)	11,1000	-1,33%	11,3000	11,3000	11,1000	631	7 092	11:47
UNFOLD (UNF)	(1,5600)	-	-	-	-	-	-	07:45
UNIBEP (UNI)	9,7000	0,62%	9,6400	9,7000	9,6200	6 420	61 999	12:12
UNICREDIT (UCG)	150,2000	0,13%	150,2000	150,2000	150,2000	40	6 008	09:00
UNIMA (U2K)	6,0000	0,84%	5,9500	6,0000	5,9500	210	1 250	10:11
UNIMOT (UNT)	133,0000	-0,75%	131,8000	133,2000	131,4000	969	127 970	12:14
URTESTE (URT)	98,0000	3,16%	95,0000	98,0000	95,0000	45	4 379	11:44
VERCOM (VRC)	116,5000	0,43%	115,5000	116,5000	115,0000	747	86 518	12:11
VIGOPHOTN (VGO)	457,0000	-1,30%	453,0000	460,0000	453,0000	466	213 323	11:48
VINDEXUS (VIN)	9,2200	0,44%	9,2200	9,4000	9,2000	1 748	16 139	11:51
VISTAL (VTL)	#0,0200	-96,66%	-	-	-	-	-	11:30
VIVID (VVD)	0,5700	0,00%	0,5680	0,5700	0,5560	20 430	11 372	11:42
VOTUM (VOT)	43,6000	-1,25%	44,1500	44,2000	43,6000	7 251	319 042	12:06
VOXEL (VOX)	94,2000	1,29%	93,0000	94,2000	93,0000	1 136	106 354	12:06
VRG	3,3300	-0,60%	3,3700	3,3700	3,3200	7 726	25 721	11:36
WARIMPEX (WXF)	4,1000	0,00%	4,1100	4,1200	4,0100	619	2 540	11:21
WASKO (WAS)	1,6000	0,31%	1,6000	1,6000	1,5950	980	1 568	09:18
WAWEL (WWL)	664,0000	-0,60%	668,0000	668,0000	656,0000	115	76 474	11:52
WIELTON (WLT)	7,8900	0,00%	7,9000	7,9000	7,8500	17 341	136 871	12:13
WIKANA (WIK)	7,5500	-3,82%	7,5500	7,5500	7,5500	1 593	12 027	11:09
WINVEST (WIS)	(0,5000)	-	-	-	-	-	-	11:30
WIRTUALNA (WPL)	116,2000	1,04%	115,2000	117,0000	115,2000	369	42 883	11:53
WITTCHEN (WTN)	33,5500	0,75%	33,4000	33,7000	33,3000	20 986	703 189	12:16
WOJAS (WOJ)	(8,1800)	-	-	-	-	-	-	07:45
XPLUS (XPL)	1,4600	1,04%	1,4450	1,4650	1,4450	3 002	4 381	10:50
XTPL (XTP)	130,6000	-2,83%	135,0000	135,6000	130,4000	1 569	207 179	11:55
XTRADEBDM (XTB)	66,6200	-1,33%	67,5400	67,6400	66,3000	105 006	7 016 631	12:16
YOLO (YOL)	#0,0100	-97,01%	-	-	-	-	-	12:09
ZAMET (ZMT)	1,6600	1,22%	1,6650	1,6650	1,6300	27 758	45 850	12:06
ZEPAK (ZEP)	20,2000	1,10%	20,1000	20,2000	19,8200	7 496	150 137	12:14
ZREMB (ZRE)	3,9400	1,03%	3,9400	4,0600	3,8700	34 778	138 359	12:04
ZUE	9,9600	2,05%	9,9600	9,9600	9,8400	4 404	43 760	12:15

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.