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	84 563,87	-0,32%	85 236,38	85 282,50	84 370,54	84 839,47	487 570 291	11:48
WIG20	2 481,18	-0,45%	2 507,53	2 508,71	2 474,04	2 492,30	448 648 069	12:03
WIG30	3 066,59	-0,38%	3 096,08	3 098,06	3 058,91	3 078,15	491 131 908	12:03
mWIG40	6 257,45	0,22%	6 267,85	6 273,65	6 220,32	6 243,56	63 809 439	11:48
sWIG80	24 295,84	-0,04%	24 332,26	24 371,02	24 260,69	24 305,53	13 521 265	11:48
WIG-BANKI	13 915,37	-0,55%	14 050,26	14 071,79	13 855,75	13 992,51	131 886 972	11:48
WIG-BUDOW	8 341,77	-1,64%	8 469,60	8 493,49	8 273,83	8 481,05	11 087 713	11:48
WIG-CHEMIA	9 709,23	-0,82%	9 869,86	9 869,86	9 703,61	9 789,54	728 274	11:48
WIG-ENERG	2 176,50	-0,75%	2 198,23	2 204,15	2 165,68	2 192,89	20 231 075	11:48
WIG-INFO	4 965,88	0,05%	4 972,95	4 984,35	4 942,63	4 963,64	4 174 552	11:48
WIG-MEDIA	8 312,66	0,28%	8 420,85	8 421,53	8 307,19	8 289,84	676 444	11:48
WIG-NRCHOM	4 452,24	0,50%	4 426,63	4 454,02	4 416,98	4 430,01	2 737 376	11:48
WIG-PALIWA	6 902,82	-0,28%	6 970,05	7 001,60	6 878,51	6 922,43	24 292 312	11:48
WIG-Poland	88 138,76	-0,41%	88 138,76	88 138,76	88 138,76	88 502,65	477 248 747	11:15
WIG-SPOZYW	2 067,69	-0,23%	2 080,55	2 082,77	2 050,46	2 072,36	1 133 349	11:48
WIG20lev	486,21	-0,98%	496,92	497,38	483,72	491,00	406 070 951	11:48
WIG20short	3 145,56	0,51%	3 111,42	3 153,47	3 109,94	3 129,56	406 070 951	11:48
GPWB-B1Y3Y	1 170,75	0,00%	1 170,75	1 170,75	1 170,75	1 170,71	-	10:15
GPWB-B1Y4Y	1 170,91	0,01%	1 170,91	1 170,91	1 170,91	1 170,78	-	10:15
GPWB-B1Y5Y	1 166,32	0,01%	1 166,32	1 166,32	1 166,32	1 166,15	-	10:15
GPWB-B3Y5Y	1 170,42	0,03%	1 170,42	1 170,42	1 170,42	1 170,07	-	10:15
GPWB-B5Y	1 155,41	0,06%	1 155,41	1 155,41	1 155,41	1 154,77	-	10:15
GPWB-BWZ	1 186,33	0,01%	1 186,33	1 186,33	1 186,33	1 186,23	-	10:15
INNOVATOR	1 421,90	-0,05%	1 421,90	1 421,90	1 421,90	1 422,57	64 041 317	11:15
mWIG40dvp	70,06	0,00%	70,06	70,06	70,06	70,06	63 817 680	11:00
mWIG40TR	9 206,41	0,22%	9 221,94	9 230,25	9 151,78	9 185,98	63 809 439	11:48
mWIG40TRlv	11 875,84	0,43%	11 915,82	11 937,21	11 735,19	11 825,00	63 809 439	11:48
mWIG40TRsh	2 866,00	-0,19%	2 861,15	2 883,08	2 858,55	2 871,53	63 809 439	11:48
sWIG80dvp	140,88	0,00%	140,88	140,88	140,88	140,88	13 571 759	11:00
sWIG80TR	35 650,00	-0,04%	35 703,45	35 760,32	35 598,44	35 664,23	13 521 265	11:48
WIG140	1 636,42	-0,33%	1 649,62	1 650,45	1 632,52	1 641,78	481 414 080	11:48
WIG20dvp	44,98	0,00%	44,98	44,98	44,98	44,98	406 325 365	11:00
WIG20TR	5 032,21	-0,48%	5 087,37	5 089,76	5 019,43	5 056,46	406 070 951	11:48
WIG20TRlev	3 955,26	-0,97%	4 042,40	4 046,18	3 935,07	3 994,17	406 070 951	11:48
WIG20TRsht	3 162,82	0,51%	3 128,50	3 170,78	3 127,01	3 146,79	406 070 951	11:48
WIG30TR	6 114,62	-0,38%	6 173,56	6 177,51	6 099,44	6 137,80	447 811 421	11:48
WIG-CEE	1 739,03	-0,13%	1 739,03	1 739,03	1 739,03	1 741,37	907 594	11:15
WIGdiv	1 725,57	-0,01%	1 729,68	1 731,77	1 722,10	1 725,73	55 781 116	11:48
WIG-ESG	14 059,94	-0,37%	14 183,28	14 188,63	14 019,40	14 111,58	467 881 420	11:48
WIG.GAMES	15 171,13	0,13%	15 189,70	15 232,45	15 133,55	15 151,83	7 829 595	11:48
WIG-GORNIC	4 551,58	1,33%	4 597,09	4 598,91	4 541,69	4 491,77	49 684 403	11:48
WIG-GRY	12 626,39	0,23%	12 680,45	12 689,83	12 599,74	12 597,02	8 752 712	11:48
WIG-LEKI	2 829,65	-0,63%	2 841,04	2 853,66	2 818,74	2 847,62	1 026 054	11:48
WIG-MOTO	8 636,99	1,26%	8 507,94	8 636,99	8 491,30	8 529,74	714 961	11:48
WIG.MS-BAS	11 104,47	0,43%	11 178,34	11 246,91	11 066,24	11 056,76	66 635 019	11:48
WIG.MS-FIN	17 305,31	-0,77%	17 499,47	17 514,34	17 232,93	17 440,03	135 959 699	11:48
WIG-ODZIEZ	9 218,74	0,34%	9 225,90	9 290,20	9 149,45	9 187,75	40 574 602	11:48
WIGtech	11 847,44	-0,34%	11 928,06	11 928,06	11 835,38	11 887,60	20 090 003	11:48
WIGtechTR	13 165,49	-0,34%	13 255,07	13 255,07	13 152,09	13 210,12	20 090 003	11:48
WIG-Ukrain	203,67	-1,39%	203,67	203,67	203,67	206,55	278 822	11:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	3,3400	-1,76%	3,4350	3,4400	3,3400	6 252	21 080	11:31	Reklama
08OCTAVA (08N)	0,9500	2,70%	0,9500	0,9500	0,9500	21	20	11:30
11BIT (11B)	516,0000	-0,77%	519,0000	520,0000	510,0000	2 493	1 283 497	11:41
3RGAMES (3RG)	0,2760	-3,16%	0,2800	0,2850	0,2750	102 484	28 402	11:38
ABPL (ABE)	90,0000	-1,10%	89,4000	90,0000	88,8000	1 132	101 132	11:14
ACAUTOGAZ (ACG)	31,2000	0,97%	31,0000	31,2000	31,0000	1 963	60 916	11:48
ACTION (ACT)	19,5800	0,10%	19,5600	19,5800	19,3200	2 532	49 479	11:45
ADIUVO (ADV)	0,9400	0,00%	0,9400	0,9400	0,9400	100	94	09:00
AGORA (AGO)	10,8200	-1,64%	11,0800	11,0800	10,6200	17 796	192 880	11:48
AGROTON (AGT)	3,0000	-0,99%	3,0300	3,0300	3,0000	731	2 202	11:21
AIGAMES (ALG)	1,4500	-3,33%	1,4500	1,4500	1,4500	10	15	09:16
AILLERON (ALL)	15,8000	-0,50%	15,8800	15,8800	15,8000	745	11 774	11:13
AIRWAY (AWM)	0,2700	-1,82%	0,2760	0,2760	0,2670	17 965	4 876	11:28
ALIOR (ALR)	101,7000	-1,12%	104,0000	104,6000	101,0000	76 569	7 831 091	11:47
ALLEGRO (ALE)	33,0000	-0,98%	33,3300	33,4800	32,8700	880 028	29 166 489	11:48
ALTA (AAT)	1,9500	-4,41%	2,0300	2,0300	1,9400	9 748	19 258	11:12
ALTUSTFI (ALI)	3,0000	-0,99%	3,0300	3,0800	2,9100	115 410	345 533	11:15
AMBRA (AMB)	27,5000	-1,79%	27,5000	28,0000	27,4000	1 643	45 383	11:44
AMICA (AMC)	70,4000	-0,85%	71,0000	71,0000	70,0000	1 546	108 504	11:45
AMPLI (APL)	(1,0300)	-	-	-	-	-	-	11:30
AMREST (EAT)	25,7500	-4,10%	26,8000	26,8000	25,6500	39 324	1 023 640	11:34
ANSWEAR (ANR)	23,7500	-0,21%	23,8000	23,8000	23,6000	1 944	46 160	10:49
APATOR (APT)	14,5000	-0,28%	14,4400	14,6000	14,4200	3 537	51 106	11:06
APLISENS (APN)	22,9000	0,00%	22,5000	22,9000	22,1000	1 618	36 718	11:37
APSENERGY (APE)	3,3800	-0,59%	3,4000	3,4000	3,3800	1 370	4 638	09:19
ARCHICOM (ARH)	36,5000	1,67%	36,5000	36,5000	36,1000	706	25 695	10:49
ARCTIC (ATC)	21,4400	-1,11%	21,8800	21,8800	21,4400	2 861	61 874	11:21
ARTIFEX (ART)	28,8000	0,35%	28,9000	28,9000	28,6000	2 070	59 541	11:45
ASBIS (ASB)	24,9600	0,89%	24,6400	25,1800	24,6400	45 936	1 144 653	11:48
ASMGROUP (ASM)	#0,2000	-16,67%	-	-	-	-	-	09:00
ASSECOBS (ABS)	62,0000	3,33%	60,8000	62,0000	60,0000	1 120	68 848	11:35
ASSECOPOL (ACP)	79,5500	1,73%	78,8500	79,8500	78,2500	21 200	1 682 825	11:45
ASSECOSEE (ASE)	50,4000	-1,56%	51,0000	51,2000	50,2000	5 834	298 173	10:58
ASTARTA (AST)	27,2500	0,93%	27,0000	27,4000	26,8000	9 178	247 659	11:41
ATAL (1AT)	61,0000	0,66%	60,6000	61,2000	60,6000	1 264	77 137	11:31
ATENDE (ATD)	3,1100	-0,96%	3,1400	3,1500	3,1100	21 232	66 685	11:33
ATLANTAPL (ATP)	18,9000	-0,53%	18,9000	18,9000	18,0000	850	15 845	11:47
ATLANTIS (ATS)	2,1500	-0,92%	2,1300	2,1800	2,1000	8 357	17 690	11:38
ATMGRUPA (ATG)	3,7800	2,72%	3,7000	3,8200	3,7000	98 286	367 860	11:45
ATREM (ATR)	12,4500	-0,40%	12,5000	12,5000	12,2500	1 300	16 111	11:36
AUTOPARTN (APR)	25,9000	0,78%	25,6500	25,9000	25,3000	10 145	260 190	11:48
BAHOLDING (BAH)	#0,0100	-90,46%	-	-	-	-	-	11:30
BBIDEV (BBD)	4,0000	0,50%	3,9800	4,0000	3,9800	589	2 356	11:46
BEDZIN (BDZ)	25,6000	0,00%	25,4000	25,6000	25,1000	2 067	52 601	11:39
BENEFIT (BFT)	2 770,0000	3,17%	2 720,0000	2 770,0000	2 700,0000	293	800 035	11:47
BEST (BST)	(20,6000)	-	-	-	-	-	-	09:00
BETACOM (BCM)	5,7000	0,00%	5,7000	5,7000	5,7000	10	57	09:00
BIGCHEESE (BCS)	22,7000	-0,22%	22,7500	23,0000	22,1500	1 796	40 548	11:48
BIOCELTIX (BCX)	67,9000	0,15%	67,0000	68,4000	66,9000	1 292	87 726	11:38
BIOMAXIMA (BMX)	15,3000	0,00%	15,3000	15,3000	15,3000	122	1 867	10:29
BIOMEDLUB (BML)	4,7500	-3,65%	4,8600	4,9200	4,7150	172 166	823 202	11:46
BIOPLANET (BIP)	23,8000	0,00%	23,6000	23,8000	23,2000	195	4 552	10:45
BIOTON (BIO)	3,5000	0,00%	3,5000	3,5000	3,5000	9 471	33 149	11:45
BLOOBER (BLO)	22,7000	2,02%	22,2500	23,0000	22,2500	5 105	115 251	11:30
BNPPPL (BNP)	103,5000	-0,96%	104,5000	105,0000	103,0000	495	51 659	11:32
BOGDANKA (LWB)	30,0000	-2,34%	30,7000	30,8800	29,9000	52 290	1 578 585	11:48
BOOMBIT (BBT)	11,0000	-0,45%	11,0500	11,0500	10,9500	3 022	33 273	11:16
BORYSZEW (BRS)	6,1200	0,33%	6,1000	6,1600	6,0700	8 606	52 563	11:27
BOS	16,4000	0,92%	16,1500	16,6000	16,1500	4 958	81 386	11:29
BOWIM (BOW)	6,9200	1,47%	6,9100	6,9200	6,7500	7 882	54 239	11:34
BRAND24 (B24)	50,2000	-0,79%	51,4000	51,4000	49,2000	2 985	149 472	11:41
BRASTER (BRA)	#0,1800	-68,97%	-	-	-	-	-	11:30
BUDIMEX (BDX)	691,5000	-2,88%	710,0000	713,0000	683,0000	10 879	7 532 746	11:48
BUMECH (BMC)	12,3600	0,16%	12,3200	12,4200	12,1800	5 133	63 095	11:41
CAPITAL (CPA)	#0,7000	0,00%	-	-	-	-	-	11:30
CAPITEA (CAP)	0,5780	-0,34%	0,5820	0,5880	0,5780	94 352	54 995	11:14
CAPTORTX (CTX)	81,6000	0,49%	82,0000	82,0000	81,6000	207	16 900	11:04
CASPAR (CSR)	8,2500	-1,20%	8,2500	8,2500	8,2500	2	17	09:00
CAVATINA (CAV)	(15,3500)	-	-	-	-	-	-	09:00
CCC	88,5500	0,63%	88,4000	90,0000	87,5000	158 460	14 120 196	11:48
Reklama
CCENERGY (CCE)	0,4000	-2,44%	0,4000	0,4000	0,4000	166	66	11:30	Reklama
CDPROJEKT (CDR)	116,1000	0,30%	116,0000	117,0000	115,6500	49 172	5 716 180	11:47
CDRL (CDL)	13,3000	1,53%	13,1000	13,3000	13,1000	391	5 141	10:40
CELTIC (CPD)	3,9200	7,10%	3,6400	3,9600	3,6400	19 597	74 389	11:15
CEZ	145,5000	-0,48%	148,0000	148,0000	145,5000	443	64 989	11:45
CFI	0,2240	0,00%	0,2240	0,2240	0,2240	104	23	09:00
CIGAMES (CIG)	1,5230	-2,31%	1,5590	1,5720	1,5150	253 883	389 660	11:46
CITYSERV (CTS)	5,0000	-1,96%	4,8000	5,0000	4,8000	21	105	09:10
CLNPHARMA (CLN)	15,2400	1,20%	15,0600	15,2800	15,0400	4 015	60 931	11:16
CLOUD (CLD)	69,0000	-1,43%	71,4000	71,4000	69,0000	183	12 803	09:34
COALENERG (CLE)	1,0620	-2,39%	1,0880	1,0960	1,0620	986	1 062	11:47
COGNOR (COG)	8,4250	-5,97%	8,1050	8,5500	7,9200	672 345	5 562 920	11:48
COLUMBUS (CLC)	5,0500	1,00%	5,0400	5,0600	5,0400	4 796	24 214	11:48
COMARCH (CMR)	250,5000	-2,53%	258,0000	258,0000	250,5000	465	117 223	11:12
COMP (CMP)	80,0000	-0,99%	80,0000	81,2000	79,6000	605	48 504	11:11
COMPERIA (CPL)	(7,0000)	-	-	-	-	-	-	09:00
COMPREMUM (CPR)	2,1700	0,93%	2,1600	2,1700	2,1200	9 002	19 333	11:11
CORMAY (CRM)	0,5980	-0,99%	0,5900	0,5980	0,5820	1 550	904	10:57
CREEPYJAR (CRJ)	598,0000	0,67%	598,0000	599,0000	580,0000	144	85 411	11:30
CREOTECH (CRI)	185,0000	1,37%	184,5000	185,0000	184,0000	275	50 853	11:35
CYFRPLSAT (CPS)	10,1150	-1,80%	10,3100	10,3250	10,1050	213 820	2 176 405	11:48
CZTOREBKA (CZT)	(0,6400)	-	-	-	-	-	-	11:30
DADELO (DAD)	17,2500	-0,58%	17,3500	17,7500	17,2500	119	2 065	10:52
DATAWALK (DAT)	61,8000	-3,13%	63,8000	64,5000	61,6000	4 361	274 405	11:48
DBENERGY (DBE)	17,8500	0,00%	17,8500	17,8500	17,8500	2	36	09:33
DEBICA (DBC)	79,8000	0,00%	79,8000	80,0000	79,6000	1 141	91 068	11:45
DECORA (DCR)	58,4000	1,04%	57,8000	59,0000	57,0000	1 080	62 575	11:32
DEKPOL (DEK)	49,8000	-0,40%	49,8000	49,8000	49,8000	50	2 490	11:13
DELKO (DEL)	9,5800	-1,44%	9,7200	9,7200	9,5400	1 495	14 393	11:24
DEVELIA (DVL)	6,6200	2,16%	6,4900	6,6200	6,3700	220 224	1 442 211	11:48
DGA	19,2000	0,00%	19,1000	19,2000	19,1000	4	77	10:06
DIGITANET (DIG)	50,0000	0,00%	50,0000	50,0000	49,3000	564	28 184	11:19
DIGITREE (DTR)	(9,4000)	-	-	-	-	-	-	09:00
DINOPL (DNP)	385,2000	0,18%	385,9000	392,6000	380,0000	241 791	94 192 138	11:48
DMGROUP (DMG)	3,2800	0,00%	3,2800	3,3700	3,2800	7 094	23 420	11:32
DOMDEV (DOM)	180,6000	0,33%	180,0000	181,0000	180,0000	463	83 592	11:42
DRAGOENT (DGE)	26,7000	-2,91%	27,5000	27,7000	26,7000	2 093	56 654	11:21
DROZAPOL (DPL)	3,8600	-1,03%	3,8400	4,0000	3,8400	2 338	9 124	11:28
ECHO (ECH)	4,9800	-0,20%	4,9000	4,9800	4,8700	650	3 200	11:41
EDINVEST (EDI)	8,5600	-1,61%	8,7000	8,8200	8,5000	2 259	19 629	10:59
EFEKT (EFK)	7,3000	0,00%	7,3000	7,3000	7,3000	210	1 533	11:30
EKOEXPORT (EEX)	#0,0100	-99,39%	-	-	-	-	-	11:30
ELEKTROTI (ELT)	23,4000	7,34%	22,8000	23,7000	22,4000	59 743	1 369 121	11:48
ELKOP (EKP)	0,5000	3,31%	0,4840	0,5060	0,4840	61 603	30 614	11:47
EMCINSMED (EMC)	11,0000	0,00%	11,0000	11,0000	11,0000	2	22	09:01
ENAP (ENP)	(2,0400)	-	-	-	-	-	-	11:30
ENEA (ENA)	8,3850	-0,77%	8,4550	8,5650	8,2950	307 498	2 576 155	11:45
ENELMED (ENE)	17,9000	-3,24%	18,4000	18,4000	17,9000	60	1 079	11:19
ENERGA (ENG)	9,7000	0,00%	9,6900	9,7000	9,5200	5 575	53 670	11:14
ENERGOINS (ENI)	2,6800	0,75%	2,6700	2,6800	2,5800	5 680	14 930	11:44
ENTER (ENT)	70,2000	0,29%	70,0000	70,9000	69,7000	1 300	91 321	11:48
ERBUD (ERB)	40,1000	0,25%	40,3000	40,7000	40,0000	1 280	51 450	11:10
ERG	(54,5000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	31,8000	-2,45%	32,7000	33,0000	31,0000	4 038	127 755	11:26
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	1,1350	0,44%	1,1350	1,1350	1,1350	2	2	09:02
EUROCASH (EUR)	14,0200	-1,96%	14,3900	14,3900	13,9700	103 206	1 467 160	11:45
EUROHOLD (EHG)	(2,2200)	-	-	-	-	-	-	09:00
EUROTEL (ETL)	47,5000	4,86%	45,8000	49,0000	45,4000	6 759	316 811	11:45
FABRITY (FAB)	37,8000	0,00%	36,5000	37,8000	36,5000	228	8 545	10:51
FASING (FSG)	13,8000	-2,13%	13,9000	13,9000	13,7000	513	7 066	10:28
FASTFIN (FFI)	#0,0200	-98,02%	-	-	-	-	-	11:30
FEERUM (FEE)	6,6600	-0,30%	6,6600	6,6600	6,6600	2	13	09:01
FERRO (FRO)	35,0000	-0,28%	34,8000	35,3000	34,5000	1 103	38 459	11:19
FERRUM (FER)	4,1400	-1,43%	4,2000	4,2000	4,0400	5 367	21 929	11:12
FMG	103,0000	4,89%	99,0000	104,0000	99,0000	217	21 880	11:47
FON	5,1000	0,00%	5,1000	5,2400	5,1000	1 115	5 709	11:04
FORTE SA (FTE)	23,4000	1,30%	23,3000	23,4000	23,3000	1 895	44 335	11:35
GAMEOPS (GOP)	26,4500	1,73%	26,5000	27,0000	26,0500	5 238	139 571	11:46
GAMFACTOR (GIF)	12,7000	-1,17%	12,7500	12,7500	12,6000	1 024	13 008	10:37
Reklama
GENOMTEC (GMT)	13,6600	-0,29%	13,7000	14,0600	13,5800	11 892	164 407	11:45	Reklama
GETIN (GTN)	0,4910	-2,77%	0,5050	0,5050	0,4880	353 279	173 895	11:48
GIGROUP (GIG)	1,4150	-0,70%	1,4150	1,4150	1,4150	69	98	09:18
GOBARTO (GOB)	44,6000	3,00%	43,3000	44,6000	43,0000	368	15 884	10:40
GPW	43,4500	0,35%	43,0000	43,5500	43,0000	13 257	574 641	11:48
GREENX (GRX)	2,2300	-1,76%	2,2660	2,2980	2,1960	253 119	568 977	11:47
GRENEVIA (GEA)	2,3400	-4,88%	2,4950	2,5000	2,3000	657 467	1 546 076	11:45
GRODNO (GRN)	11,0000	0,00%	11,0000	11,0000	10,9400	6 436	70 778	11:10
GRUPAAZOTY (ATT)	22,2400	-0,98%	22,5000	22,6800	22,2200	29 803	666 596	11:47
GRUPRACUJ (GPP)	63,8000	0,00%	63,5000	63,8000	63,5000	60	3 824	09:56
GTC	5,4200	-2,87%	5,4400	5,4800	5,4200	1 203	6 573	11:17
HANDLOWY (BHW)	113,2000	-0,18%	113,0000	114,2000	112,8000	2 553	289 297	11:38
HARPER (HRP)	6,7500	1,05%	6,7500	6,7500	6,7500	12	81	11:06
HELIO (HEL)	26,0000	0,78%	26,0000	26,0000	26,0000	152	3 952	11:22
HERKULES (HRS)	0,7800	-3,94%	0,8100	0,8100	0,7640	31 272	24 904	11:08
HMINWEST (HMI)	(47,6000)	-	-	-	-	-	-	09:00
HOLLYWOOD (HLD)	(0,9850)	-	-	-	-	-	-	07:45
HUUUGE-S144 (HUGE)	25,8000	1,57%	25,4000	25,8000	25,4000	7 057	180 795	11:29
HYDROTOR (HDR)	33,2000	1,84%	33,2000	33,2000	33,2000	1	33	09:00
IALBGR (IAG)	(0,4600)	-	-	-	-	-	-	09:00
IBSM (IBS)	114,0000	11,76%	105,0000	114,0000	105,0000	347	37 661	11:43
IDMPL (IDM)	(0,5900)	-	-	-	-	-	-	09:00
IFCAPITAL (IFC)	#4,3900	-17,17%	-	-	-	-	-	11:10
IFIRMA (IFI)	23,5000	-0,42%	23,8000	24,0000	23,5000	909	21 515	11:42
IFSA (IFR)	#10 000,0000	-32 551,12%	-	-	-	-	-	11:30
IIAAV (IIA)	102,4000	-0,58%	102,4000	102,4000	102,4000	15	1 536	09:10
IMCOMPANY (IMC)	8,3800	-3,46%	8,8000	8,8000	8,1400	3 124	26 532	10:55
IMMOBILE (GKI)	3,3600	-0,59%	3,3800	3,4300	3,3600	1 422	4 785	09:57
IMPERIO (IMP)	(1,0800)	-	-	-	-	-	-	07:45
IMS	4,2700	0,95%	4,3000	4,3200	4,2300	3 402	14 619	11:06
INC	2,6200	-2,24%	2,6900	2,6900	2,6200	1 024	2 692	09:47
INDYGO (IDG)	#0,1990	-20,40%	-	-	-	-	-	11:30
INGBSK (ING)	316,0000	-0,63%	320,5000	322,5000	312,0000	4 916	1 564 902	11:42
INPRO (INP)	7,9000	0,00%	7,9000	7,9000	7,9000	2	16	09:02
INSTALKRK (INK)	45,7000	4,34%	43,7000	45,7000	43,7000	644	28 748	10:37
INTERAOLT (IRL)	#0,0100	-99,90%	-	-	-	-	-	09:00
INTERBUD (ITB)	2,9400	-1,67%	2,9300	2,9700	2,8200	17 620	51 009	11:25
INTERCARS (CAR)	545,0000	1,30%	537,0000	545,0000	537,0000	667	360 900	11:29
INTERSPPL (IPO)	0,8240	0,49%	0,8320	0,8320	0,8240	42	35	09:58
INTROL (INL)	10,0500	0,50%	10,1500	10,1500	10,0500	418	4 242	10:50
IPOPEMA (IPE)	3,6800	0,00%	3,6900	3,7500	3,6800	4 406	16 350	11:23
IZOBLOK (IZB)	53,0000	6,85%	53,0000	53,0000	53,0000	27	1 431	11:30
IZOLACJA (IZO)	3,3000	0,00%	3,3000	3,3000	3,3000	33	109	09:52
IZOSTAL (IZS)	2,6500	1,15%	2,6100	2,6500	2,6100	1 327	3 470	09:57
JRHOLDING (JRH)	7,3800	2,50%	7,2600	7,4000	7,2600	800	5 863	11:47
JSW	32,3900	-2,20%	33,1300	33,5600	31,7000	513 083	16 606 613	11:48
JWWINVEST (JWW)	4,1600	-2,12%	4,2000	4,2000	4,0400	2 940	12 085	11:28
KCI	0,8420	-1,64%	0,8420	0,8420	0,8420	5	4	09:22
KDMSHIPING (KDM)	#0,6999	-50,01%	-	-	-	-	-	11:30
KERNEL (KER)	10,4000	-0,57%	10,4600	10,5000	10,2800	8 228	85 677	11:07
KETY (KTY)	839,5000	0,18%	840,0000	847,5000	836,5000	6 893	5 798 135	11:48
KGHM (KGH)	135,0500	1,81%	134,5000	137,0000	134,2000	229 601	31 110 947	11:48
KGL	15,5000	1,97%	15,8000	15,8000	15,5000	157	2 435	11:35
KINOPOL (KPL)	14,4000	0,35%	14,5000	14,5000	14,2500	2 228	31 831	10:23
KOGENERA (KGN)	51,6000	0,00%	52,2000	52,2000	50,8000	1 738	89 041	11:48
KOMPAP (KMP)	25,0000	6,84%	24,0000	25,0000	24,0000	1 392	33 902	10:49
KOMPUTRON (KOM)	4,9500	-1,00%	5,0000	5,0000	4,9500	2 860	14 160	11:14
KPPD (KPD)	49,8000	2,47%	50,0000	50,0000	49,8000	51	2 540	10:13
KRAKCHEM (KCH)	(0,3560)	-	-	-	-	-	-	11:30
KREDYTIN (KRI)	17,8500	-0,28%	17,5000	17,8500	17,5000	102	1 820	11:44
KRKA (KRK)	(546,0000)	-	-	-	-	-	-	09:00
KRUK (KRU)	436,6000	-0,91%	444,0000	444,8000	436,0000	8 095	3 544 748	11:44
KRVITAMIN (KVT)	11,9500	0,00%	12,0000	12,0000	11,5500	516	6 151	11:09
KSGAGRO (KSG)	1,5200	2,01%	1,5200	1,5200	1,5200	900	1 368	11:37
LABOPRINT (LAB)	20,4000	0,00%	20,4000	20,4000	20,4000	1	20	09:00
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	11:30
LARQ (LRQ)	2,6400	3,13%	2,7000	2,7000	2,5800	7 500	19 632	11:15
LENA (LEN)	3,7400	3,31%	3,7400	3,7500	3,7400	5 611	20 987	11:48
LENTEX (LTX)	6,8400	-0,29%	6,7600	6,8600	6,7600	302	2 058	11:37
LESS (LES)	0,2360	-0,42%	0,2370	0,2370	0,2360	6	1	11:20
Reklama
LIBET (LBT)	1,7900	0,00%	1,7900	1,7900	1,7500	3 250	5 710	10:26	Reklama
LOKUM (LKD)	26,0000	0,00%	26,0000	26,0000	26,0000	100	2 600	09:36
LPP	15 400,0000	0,33%	15 400,0000	15 560,0000	15 250,0000	1 635	25 192 280	11:48
LSISOFT (LSI)	(14,5000)	-	-	-	-	-	-	09:00
LUBAWA (LBW)	3,8020	-1,50%	3,8600	3,8880	3,7800	73 767	282 454	11:46
MABION (MAB)	16,7200	-1,30%	16,9600	16,9600	16,7000	4 993	83 800	11:33
MAKARONPL (MAK)	19,1000	6,70%	18,2500	19,9000	18,2500	39 677	759 489	11:31
MANGATA (MGT)	92,8000	0,22%	92,8000	92,8000	92,8000	1	93	09:22
MANYDEV (MAN)	1,1400	0,00%	1,1000	1,1400	1,1000	104	115	10:22
MARVIPOL (MVP)	9,1200	-0,22%	9,1400	9,1800	9,0600	47 968	439 399	11:44
MAXCOM (MXC)	11,5000	1,32%	11,4000	11,5000	11,4000	2 836	32 594	10:42
MBANK (MBK)	675,4000	-2,23%	699,4000	699,6000	673,4000	3 405	2 323 766	11:48
MBWS (MBW)	13,6000	7,94%	13,6000	13,6000	13,6000	2	27	09:02
MCI	28,4000	-1,05%	28,6000	28,6000	28,4000	5 961	169 567	11:48
MDIENERGIA (MDI)	1,4700	0,00%	1,4700	1,4750	1,4700	802	1 179	09:28
MEDICALG (MDG)	26,8600	-0,44%	26,9800	27,6000	26,8000	4 835	131 058	11:48
MEDINICE (ICE)	8,1000	-0,61%	8,0000	8,2500	7,8200	16 367	132 120	11:47
MEGARON (MEG)	(6,9000)	-	-	-	-	-	-	11:30
MENNICA (MNC)	18,8000	0,00%	18,8000	19,0500	18,8000	366	6 882	11:31
MERCATOR (MRC)	42,1000	0,00%	42,1000	42,6500	42,0000	1 964	82 739	11:39
MERCOR (MCR)	24,1000	2,55%	23,6000	24,6000	23,6000	2 614	63 500	11:22
MEXPOLSKA (MEX)	4,2600	-1,84%	4,3400	4,3400	4,2600	49	213	10:42
MFO	33,4000	0,30%	33,2000	33,4000	33,2000	331	11 031	11:07
MILKILAND (MLK)	0,5780	-3,67%	0,5980	0,5980	0,5760	600	355	10:37
MILLENNIUM (MIL)	9,4800	0,64%	9,5000	9,5000	9,3200	560 856	5 238 806	11:48
MIRACULUM (MIR)	1,1900	0,00%	1,1900	1,1900	1,1900	8 400	9 996	09:38
MIRBUD (MRB)	9,7000	0,21%	9,7000	9,8900	9,5300	92 442	896 821	11:48
MLPGROUP (MLG)	80,8000	0,00%	80,8000	80,8000	80,8000	16	1 293	10:48
MLSYSTEM (MLS)	50,5000	2,64%	49,9000	51,9000	49,9000	4 498	229 360	11:28
MOBRUK (MBR)	331,0000	0,30%	330,5000	337,0000	328,5000	1 258	417 867	11:43
MOJ	(1,6000)	-	-	-	-	-	-	09:00
MOL	32,4800	0,74%	32,8000	32,9000	32,4200	948	31 042	11:29
MOLECURE (MOC)	14,8800	-0,40%	14,7000	15,0200	14,7000	1 301	19 316	11:41
MONNARI (MON)	5,2800	-1,49%	5,3400	5,3400	5,2600	8 279	43 759	11:28
MOSTALPLC (MSP)	13,9500	0,36%	13,9500	13,9500	13,9500	7	98	09:54
MOSTALWAR (MSW)	6,7400	-0,30%	6,7600	6,7600	6,7400	290	1 956	10:40
MOSTALZAB (MSZ)	4,4000	0,11%	4,4000	4,4900	4,3550	41 676	183 920	11:47
MOVIEGAME (MOV)	32,9000	1,70%	32,4000	33,0000	32,0000	7 880	257 495	11:46
MURAPOL (MUR)	43,7800	2,39%	42,7800	43,7800	42,7800	10 584	457 927	11:48
MUZA (MZA)	14,7000	-2,00%	14,7000	14,7000	14,7000	130	1 911	11:11
MWTRADE (MWT)	5,7500	0,00%	5,7000	5,7500	5,7000	472	2 704	11:14
NANOGROUP (NNG)	1,0150	0,50%	1,0200	1,0250	0,9980	57 475	57 606	11:29
NEUCA (NEU)	898,0000	0,34%	891,0000	898,0000	891,0000	28	25 076	11:37
NEWAG (NWG)	26,0000	1,96%	25,9000	26,2000	25,6000	21 872	568 007	11:48
NEXITY (NXG)	2,4600	0,00%	2,4600	2,4600	2,4600	2 000	4 920	10:44
NOVATURAS (NTU)	14,9000	0,00%	14,9000	14,9000	14,9000	9	134	10:28
NOVAVISGR (NVG)	2,1700	1,40%	2,1400	2,1800	2,1400	31 637	68 318	10:59
NOVITA (NVT)	102,0000	0,00%	102,0000	103,0000	102,0000	38	3 886	11:33
NTCAPITAL (NTC)	0,6900	0,00%	0,6900	0,6900	0,6900	15	10	09:24
NTTSYSTEM (NTT)	6,1600	-4,05%	6,4400	6,5200	6,0200	21 955	136 036	11:34
ODLEWNIE (ODL)	9,6000	1,05%	9,6600	9,7000	9,6000	6 710	64 612	11:42
OEX	53,2000	0,00%	53,2000	53,2000	52,8000	163	8 638	10:52
ONDE (OND)	13,8800	-0,57%	13,9800	13,9800	13,8000	3 706	51 377	11:48
ONESANO (ONO)	1,3200	-4,35%	1,3250	1,3250	1,3200	1 800	2 382	11:02
OPONEO.PL (OPN)	56,8000	-0,35%	57,4000	57,6000	56,4000	2 424	138 452	11:46
OPTEAM (OPM)	5,6200	-2,43%	5,6600	5,6600	5,6200	656	3 689	10:47
ORANGEPL (OPL)	7,9920	0,55%	8,0120	8,0880	7,9300	344 730	2 752 934	11:48
ORCOGROUP (OPG)	2,4200	0,83%	2,4000	2,4200	2,4000	4 159	9 989	10:31
ORZBIALY (OBL)	33,4000	0,00%	33,4000	33,4000	33,4000	100	3 340	11:30
OTLOG (OTS)	31,7000	-4,95%	33,3000	33,4500	30,0000	3 651	117 081	11:48
OTMUCHOW (OTM)	4,6600	-0,85%	4,6600	4,6600	4,6600	500	2 330	09:00
OVOSTAR (OVO)	72,0000	2,86%	70,0000	72,0000	70,0000	79	5 532	11:38
PAMAPOL (PMP)	2,6000	0,00%	2,6000	2,6000	2,6000	389	1 011	11:19
PANOVA (NVA)	15,6000	-0,32%	15,4000	15,6000	15,4000	290	4 504	11:30
PASSUS (PAS)	29,9000	-0,33%	31,2000	31,2000	29,6000	187	5 727	10:49
PATENTUS (PAT)	4,0700	3,83%	3,9200	4,1000	3,8200	46 357	183 822	11:47
PBG	0,0195	-2,50%	0,0195	0,0195	0,0195	155 794	3 038	11:26
PBSFINANSE (PBF)	1,2400	2,48%	1,2400	1,2400	1,2400	853	1 058	11:30
PCCEXOL (PCX)	2,7900	0,72%	2,7900	2,7900	2,7850	658	1 833	09:42
PCCROKITA (PCR)	102,0000	0,00%	102,0000	102,2000	101,2000	552	56 301	11:34
Reklama
PCFGROUP (PCF)	17,1600	-1,94%	17,5000	17,6400	17,0400	465	8 040	11:48	Reklama
PEKABEX (PBX)	26,1000	0,38%	26,2000	26,3000	25,6000	6 365	165 709	11:44
PEKAO (PEO)	173,5500	-0,60%	175,9000	176,7000	173,2500	303 949	53 013 599	11:48
PEPCO (PCO)	20,6100	1,13%	20,6900	20,8200	20,2300	477 512	9 804 121	11:47
PEPEES (PPS)	1,0900	0,46%	1,0900	1,0900	1,0900	846	922	10:49
PGE	6,0600	-0,88%	6,1120	6,1540	6,0320	1 678 962	10 204 977	11:48
PGFGROUP (PGV)	0,4720	-4,84%	0,4960	0,4990	0,4720	5 557	2 734	11:27
PHARMENA (PHR)	6,6600	-1,48%	6,7600	6,7800	6,6600	4 383	29 495	11:48
PHN	11,7000	-1,27%	11,8500	11,8500	11,7000	117	1 371	10:37
PHOTON (PEN)	7,7800	0,52%	7,5800	7,8000	7,5800	68 775	530 468	11:22
PKNORLEN (PKN)	67,5400	-0,24%	68,3700	68,7600	67,2300	354 721	24 078 860	11:48
PKOBP (PKO)	62,3400	-0,38%	62,5000	62,9200	61,9800	840 548	52 458 390	11:48
PKPCARGO (PKP)	12,2400	1,16%	12,2000	12,5000	12,2000	21 891	269 268	11:44
PLAYWAY (PLW)	293,5000	-0,17%	294,0000	297,0000	292,0000	256	75 283	11:45
PLAZACNTR (PLZ)	2,8300	-1,74%	2,9600	2,9600	2,8300	11 992	34 249	11:46
PMPG (PGM)	3,5200	-3,30%	3,6400	3,6400	3,5200	559	1 968	11:04
POLENERGIA (PEP)	65,6000	-1,20%	65,4000	67,6000	65,2000	2 631	172 779	11:47
POLICE (PCE)	11,1500	-1,33%	11,3500	11,4500	11,1500	467	5 287	11:06
POLIMEXMS (PXM)	3,7740	-0,26%	3,7880	3,8180	3,7620	62 203	235 515	11:44
POLTREG (PTG)	50,0000	-3,10%	50,0000	50,0000	50,0000	101	5 050	09:35
POLWAX (PWX)	1,8000	0,00%	1,8000	1,8000	1,8000	50	90	09:00
PRAGMAINK (PRI)	4,7000	0,00%	4,7000	4,7000	4,7000	10	47	10:06
PRIMAMODA (PMA)	#0,4300	-48,81%	-	-	-	-	-	11:30
PROCHEM (PRM)	34,4000	0,00%	34,2000	34,4000	34,2000	90	3 081	11:04
PROJPRZEM (PJP)	20,1000	-2,90%	20,6000	20,6000	20,1000	612	12 305	11:18
PROTEKTOR (PRT)	1,9550	0,51%	1,9450	1,9550	1,9450	1 800	3 502	11:19
PULAWY (ZAP)	(58,0000)	-	-	-	-	-	-	09:00
PURE (PUR)	7,9400	-0,13%	7,8200	7,9900	7,8000	727	5 703	11:38
PZU	50,8600	-1,89%	51,8600	52,0800	50,6200	263 829	13 490 920	11:48
QUANTUM (QNT)	24,2000	-2,42%	24,2000	24,2000	24,2000	10	242	11:30
QUERCUS (QRS)	6,6000	1,23%	6,5200	6,6000	6,5200	844	5 521	11:18
R22	111,5000	-5,11%	117,5000	117,5000	111,5000	2 819	322 083	11:47
RAEN (RAE)	0,6780	-5,83%	0,7480	0,7480	0,6780	22 491	15 748	11:48
RAFAKO (RFK)	0,9750	1,35%	0,9620	0,9780	0,9620	6 669	6 509	11:32
RAFAMET (RAF)	(15,5000)	-	-	-	-	-	-	09:00
RAINBOW (RBW)	78,1000	0,13%	79,0000	79,0000	77,2000	3 376	262 887	11:35
RANKPROGR (RNK)	3,8000	-0,78%	3,8000	3,8000	3,7000	3 815	14 419	11:27
RAWLPLUG (RWL)	14,2500	-0,35%	14,3000	14,3000	14,2000	621	8 820	11:02
REDAN (RDN)	0,2980	-5,70%	0,2990	0,2990	0,2980	50	15	09:46
REGNON (REG)	#0,0440	-94,47%	-	-	-	-	-	11:30
REINHOLD (RHD)	(0,0840)	-	-	-	-	-	-	11:00
REINO (RNC)	1,3700	0,00%	1,3700	1,3700	1,3700	2	3	09:01
RELPOL (RLP)	6,8200	-0,29%	6,7200	6,8200	6,7000	2 285	15 346	10:40
REMAK (RMK)	15,2500	0,66%	15,1500	15,2500	15,1500	27	411	11:26
RENDER (RND)	132,5000	0,00%	132,5000	132,5000	132,5000	1	133	09:09
RESBUD (RES)	0,6180	6,55%	0,5800	0,6180	0,5780	25 774	15 222	11:16
ROPCZYCE (RPC)	31,6000	0,64%	31,4000	31,7000	31,4000	89	2 812	10:51
RYVU (RVU)	50,3000	-0,98%	50,2000	50,5000	50,0000	803	40 375	11:29
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	11:30
SANOK (SNK)	23,0000	2,68%	22,4000	23,0000	22,4000	1 571	35 600	10:36
SANPL (SPL)	575,6000	-0,35%	580,0000	580,0000	571,8000	16 213	9 330 026	11:48
SANTANDER (SAN)	20,4400	-0,29%	20,5000	20,5000	20,4400	130	2 661	10:16
SANWIL (SNW)	1,6100	-1,23%	1,6300	1,6300	1,6100	1 940	3 126	10:06
SCPFL (SCP)	171,8000	-2,94%	175,8000	175,8000	171,8000	973	168 952	11:42
SECOGROUP (SWG)	(31,4000)	-	-	-	-	-	-	09:00
SEKO (SEK)	14,0000	-0,71%	14,1000	14,1000	14,0000	464	6 506	11:09
SELENAFM (SEL)	32,2000	-0,31%	32,3000	32,3000	32,2000	73	2 351	11:02
SELVITA (SLV)	69,1000	-0,86%	69,8000	69,8000	68,4000	1 005	69 167	11:46
SERINUS (SEN)	3,0200	0,00%	3,0200	3,0300	2,9600	1 556	4 641	10:24
SESCOM (SES)	60,0000	0,67%	60,0000	60,0000	59,6000	112	6 718	11:33
SFINKS (SFS)	0,7310	-2,27%	0,7480	0,7480	0,7310	3 033	2 219	11:18
SHOPER (SHO)	32,0000	0,00%	31,2000	32,2000	31,2000	2 703	86 237	11:47
SILVAIR-REGS (SVRS)	4,7600	0,00%	4,7600	4,7600	4,7600	3	14	09:00
SILVANO (SFG)	(4,8600)	-	-	-	-	-	-	09:00
SIMFABRIC (SIM)	3,5850	0,28%	3,5800	3,5900	3,5750	578	2 069	11:13
SKARBIEC (SKH)	22,7000	1,34%	22,5000	22,7000	22,5000	873	19 776	11:40
SKYLINE (SKL)	(1,4900)	-	-	-	-	-	-	09:00
SNIEZKA (SKA)	87,0000	-1,36%	88,4000	88,4000	86,6000	318	27 600	10:56
SOHODEV (SHD)	0,4100	0,00%	0,4100	0,4100	0,4100	28 436	11 659	11:30
SONEL (SON)	14,5500	0,34%	14,5500	14,5500	14,5500	256	3 725	11:20
Reklama
SOPHARMA (SPH)	13,0500	-4,74%	13,0500	13,0500	13,0500	95	1 240	11:38	Reklama
SPYROSOFT (SPR)	405,0000	-4,71%	425,0000	425,0000	400,0000	116	47 465	11:43
STALEXP (STX)	2,9000	3,57%	2,8000	2,9050	2,7600	114 869	325 463	11:35
STALPROD (STP)	213,5000	-0,23%	214,0000	214,5000	211,0000	379	80 652	11:47
STALPROFI (STF)	8,4000	1,20%	8,3400	8,4200	8,2400	1 652	13 746	11:46
STAPORKOW (ZUK)	2,3800	-4,80%	2,4600	2,4600	2,2400	6 461	15 439	09:55
STARHEDGE (SHG)	#0,3500	-12,06%	-	-	-	-	-	11:30
SUNEX (SNX)	11,2000	3,32%	10,9600	11,4400	10,9600	30 405	342 924	11:46
SYGNITY (SGN)	64,0000	2,56%	62,4000	64,0000	62,4000	177	11 157	10:04
SYNEKTIK (SNT)	130,6000	0,93%	132,0000	132,0000	130,0000	4 348	567 060	11:39
TALEX (TLX)	17,2000	0,00%	17,2000	17,2000	17,2000	10	172	09:00
TARCZYNSKI (TAR)	51,4000	-0,77%	51,0000	51,4000	49,1000	177	8 923	11:36
TATRY (TMR)	(119,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	2,8460	-0,77%	2,8630	2,8890	2,8220	2 166 004	6 164 352	11:47
TBULL (TBL)	(4,6200)	-	-	-	-	-	-	11:30
TENDERHUT (THG)	(9,0600)	-	-	-	-	-	-	09:00
TERMOREX (TRR)	(0,6950)	-	-	-	-	-	-	09:00
TESGAS (TSG)	3,1900	1,27%	3,1500	3,1900	3,1500	5 622	17 781	10:55
TEXT (TXT)	90,4000	-1,85%	92,3000	92,5000	90,2000	11 621	1 052 001	11:48
TIM	(50,5000)	-	-	-	-	-	-	07:45
TORPOL (TOR)	33,1500	2,31%	32,4000	33,2000	32,0000	8 328	271 413	11:47
TOWERINV (TOW)	4,4000	0,00%	4,4000	4,4000	4,4000	500	2 200	09:01
TOYA (TOA)	7,3700	-0,54%	7,3600	7,4600	7,3600	16 009	118 237	11:48
TRAKCJA (TRK)	2,5600	-2,29%	2,6200	2,6200	2,5300	54 427	139 891	11:32
TRANSPOL (TRN)	3,5800	0,00%	3,5400	3,6400	3,5400	228	819	10:50
TRITON (TRI)	(4,4400)	-	-	-	-	-	-	11:30
TSGAMES (TEN)	90,8000	-0,33%	91,0000	92,4000	90,5000	2 850	259 464	11:46
ULMA (ULM)	74,5000	0,00%	74,5000	74,5000	74,5000	1	75	09:02
ULTGAMES (ULG)	10,7500	1,90%	10,5500	10,7500	10,5500	359	3 806	11:15
UNFOLD (UNF)	(1,5600)	-	-	-	-	-	-	07:45
UNIBEP (UNI)	9,2000	-1,08%	9,3000	9,3000	9,1200	3 532	32 477	10:49
UNICREDIT (UCG)	153,5000	2,88%	152,3000	153,5000	152,3000	27	4 142	10:27
UNIMA (U2K)	5,6000	-1,75%	5,7000	5,8000	5,6000	1 484	8 379	11:34
UNIMOT (UNT)	134,8000	2,59%	133,4000	137,8000	133,2000	2 267	306 762	11:38
URTESTE (URT)	95,0000	-4,04%	96,0000	100,0000	95,0000	193	18 546	09:57
VERCOM (VRC)	115,5000	-1,70%	118,5000	118,5000	115,0000	620	72 307	11:19
VIGOPHOTN (VGO)	455,0000	-0,44%	458,0000	458,0000	444,0000	285	127 942	11:28
VINDEXUS (VIN)	11,3000	0,00%	11,1000	11,3000	11,1000	125	1 408	10:25
VISTAL (VTL)	#0,0700	-88,31%	-	-	-	-	-	11:30
VIVID (VVD)	0,6380	7,05%	0,5900	0,6380	0,5900	7 858	4 699	09:23
VOTUM (VOT)	47,3500	-0,32%	48,3000	48,3000	47,1000	9 492	453 738	11:45
VOXEL (VOX)	91,8000	0,22%	92,0000	92,0000	91,0000	727	66 600	11:23
VRG	3,2800	0,61%	3,2800	3,2800	3,2800	4	13	09:00
WARIMPEX (WXF)	3,7700	1,34%	3,7700	3,7700	3,7700	143	539	09:00
WASKO (WAS)	1,5950	1,59%	1,5800	1,5950	1,5800	60	95	09:00
WAWEL (WWL)	630,0000	0,00%	632,0000	632,0000	630,0000	8	5 048	10:43
WIELTON (WLT)	7,8500	-1,01%	7,9800	7,9800	7,8000	27 188	214 040	11:33
WIKANA (WIK)	7,5000	4,17%	7,2000	7,5000	7,2000	3 416	25 143	11:25
WINVEST (WIS)	0,5500	10,00%	0,5500	0,5500	0,5500	150	83	11:30
WIRTUALNA (WPL)	118,2000	0,68%	121,0000	121,0000	118,2000	118	14 056	11:18
WITTCHEN (WTN)	30,6500	0,00%	30,7000	31,0000	30,4500	26 179	805 280	11:46
WOJAS (WOJ)	8,1600	-0,24%	8,1800	8,1800	8,1600	102	832	09:14
XPLUS (XPL)	1,6500	-5,71%	1,6700	1,6700	1,6500	5 753	9 588	10:10
XTPL (XTP)	144,0000	4,65%	138,0000	144,8000	135,4000	3 731	529 486	11:48
XTRADEBDM (XTB)	61,5600	0,88%	61,3800	62,3000	61,2000	157 871	9 750 235	11:48
YOLO (YOL)	#0,0100	-97,01%	-	-	-	-	-	11:30
ZAMET (ZMT)	1,5500	-0,64%	1,5600	1,5600	1,5200	208	319	11:46
ZEPAK (ZEP)	19,7400	-0,30%	19,7400	19,8000	19,7400	1 688	33 388	11:17
ZREMB (ZRE)	3,9000	1,04%	3,8750	3,9350	3,7600	19 769	75 875	11:44
ZUE	10,9000	-0,46%	11,2000	11,2000	10,9000	3 309	36 520	11:10

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.