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	84 796,94	0,39%	84 854,93	85 093,35	84 343,42	84 463,90	455 285 081	11:44
WIG20	2 488,55	-0,79%	2 495,09	2 505,65	2 478,04	2 508,34	411 361 776	11:59
WIG30	3 075,14	-0,86%	3 086,36	3 098,13	3 064,34	3 101,76	441 310 331	11:59
mWIG40	6 210,03	0,21%	6 217,36	6 217,36	6 192,84	6 197,13	54 955 628	11:44
sWIG80	24 159,21	0,02%	24 189,36	24 205,77	24 144,11	24 154,64	14 693 439	11:44
WIG-BANKI	13 924,14	1,76%	13 797,34	13 924,80	13 797,34	13 682,83	171 614 901	11:44
WIG-BUDOW	8 339,26	0,41%	8 344,16	8 370,15	8 297,14	8 305,06	6 735 311	11:44
WIG-CHEMIA	9 791,07	-0,19%	9 832,04	9 843,27	9 749,86	9 809,56	731 613	11:44
WIG-ENERG	2 214,31	-0,33%	2 229,49	2 233,64	2 201,32	2 221,57	15 495 786	11:44
WIG-INFO	4 928,69	0,31%	4 917,11	4 930,33	4 907,01	4 913,64	2 851 927	11:44
WIG-MEDIA	8 381,33	0,16%	8 404,03	8 414,94	8 374,73	8 367,96	2 615 386	11:44
WIG-NRCHOM	4 381,57	0,06%	4 385,34	4 403,32	4 373,27	4 379,12	3 237 601	11:44
WIG-PALIWA	6 991,32	-0,11%	7 016,06	7 035,99	6 934,09	6 998,84	14 790 524	11:44
WIG-Poland	88 067,01	-0,06%	88 067,01	88 067,01	88 067,01	88 116,72	439 188 342	11:15
WIG-SPOZYW	2 075,10	-0,28%	2 080,65	2 080,65	2 069,66	2 080,97	354 119	11:44
WIG20lev	491,33	-1,23%	492,10	496,29	485,34	497,44	380 424 864	11:44
WIG20short	3 128,52	0,64%	3 126,10	3 147,23	3 113,01	3 108,72	380 424 864	11:44
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	42 151 727	11:15
mWIG40dvp	70,06	0,00%	70,06	70,06	70,06	70,06	55 001 137	11:00
mWIG40TR	9 136,64	0,21%	9 147,43	9 147,43	9 111,35	9 117,66	54 955 628	11:44
mWIG40TRlv	11 698,89	0,40%	11 726,47	11 726,47	11 634,25	11 652,12	54 955 628	11:44
mWIG40TRsh	2 887,18	-0,18%	2 883,76	2 895,20	2 883,76	2 892,34	54 955 628	11:44
sWIG80dvp	140,88	0,00%	140,88	140,88	140,88	140,88	14 722 697	11:00
sWIG80TR	35 449,52	0,02%	35 493,77	35 517,84	35 427,37	35 442,81	14 693 439	11:44
WIG140	1 641,04	0,38%	1 642,39	1 647,03	1 632,17	1 634,81	448 634 357	11:44
WIG20dvp	44,98	151,43%	44,98	44,98	44,98	17,89	380 908 054	11:00
WIG20TR	5 058,18	0,47%	5 062,10	5 083,56	5 027,53	5 034,70	380 424 864	11:44
WIG20TRlev	3 996,87	0,92%	4 003,04	4 036,81	3 948,65	3 960,53	380 424 864	11:44
WIG20TRsht	3 145,71	-0,44%	3 143,25	3 164,95	3 129,79	3 159,50	380 424 864	11:44
WIG30TR	6 147,85	0,45%	6 154,18	6 177,64	6 110,26	6 120,17	408 972 346	11:44
WIG-CEE	1 753,42	0,62%	1 753,42	1 753,42	1 753,42	1 742,53	349 693	11:15
WIGdiv	1 716,00	0,34%	1 713,12	1 717,32	1 710,70	1 710,24	37 138 124	11:44
WIG-ESG	14 108,35	0,50%	14 115,06	14 157,18	14 029,16	14 037,83	432 140 612	11:44
WIG.GAMES	15 005,05	-1,02%	15 221,25	15 274,88	14 927,29	15 159,56	15 521 129	11:44
WIG-GORNIC	4 544,25	-3,53%	4 620,01	4 620,01	4 518,42	4 710,69	63 363 178	11:44
WIG-GRY	12 606,83	-0,22%	12 692,24	12 734,37	12 553,89	12 634,69	16 808 825	11:44
WIG-LEKI	2 855,38	0,43%	2 838,17	2 856,10	2 824,30	2 843,22	937 627	11:44
WIG-MOTO	8 432,54	-0,33%	8 448,20	8 464,73	8 401,94	8 460,85	989 058	11:44
WIG.MS-BAS	11 178,40	-2,36%	11 382,63	11 382,63	11 112,00	11 448,61	76 260 108	11:44
WIG.MS-FIN	17 346,58	-0,93%	17 238,36	17 364,45	17 212,40	17 508,96	192 490 034	11:44
WIG-ODZIEZ	9 328,04	-0,97%	9 462,00	9 511,41	9 270,43	9 419,11	25 064 677	11:44
WIGtech	11 822,69	0,16%	11 849,16	11 858,26	11 777,80	11 803,73	27 357 929	11:44
WIGtechTR	13 137,99	0,16%	13 167,40	13 177,52	13 088,10	13 116,92	27 357 929	11:44
WIG-Ukrain	209,03	-1,49%	209,03	209,03	209,03	212,19	188 252	11:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	3,4400	2,69%	3,4100	3,5600	3,3200	43 695	149 751	11:44	Reklama
08OCTAVA (08N)	0,9700	0,00%	0,9700	0,9700	0,9700	12	12	11:30
11BIT (11B)	491,5000	-5,12%	520,0000	524,0000	485,0000	9 423	4 704 248	11:44
3RGAMES (3RG)	0,2870	1,41%	0,2980	0,3020	0,2720	793 033	226 987	11:42
ABPL (ABE)	88,6000	-3,70%	90,0000	90,8000	88,2000	4 629	414 993	11:41
ACAUTOGAZ (ACG)	30,9000	0,98%	30,7000	30,9000	30,5000	1 234	37 925	11:35
ACTION (ACT)	19,5600	0,10%	19,5400	19,5600	19,4600	5 601	109 352	11:34
ADIUVO (ADV)	0,9120	-2,98%	0,9400	0,9400	0,9120	920	840	11:18
AGORA (AGO)	11,0400	0,36%	11,0000	11,1400	11,0000	101 879	1 124 733	11:36
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)	15,8600	-0,88%	16,0000	16,0000	15,7800	4 560	72 302	11:28
AIRWAY (AWM)	0,2695	-0,55%	0,2710	0,2730	0,2685	84 340	22 780	11:24
ALIOR (ALR)	105,5500	-0,28%	105,7500	106,6000	104,9000	663 468	70 328 948	11:42
ALLEGRO (ALE)	33,2200	-0,23%	33,4900	33,8300	32,9450	631 308	21 111 063	11:44
ALTA (AAT)	2,0500	1,49%	2,0300	2,0500	1,9100	7 287	14 445	11:24
ALTUSTFI (ALI)	2,9900	1,36%	2,9100	3,0000	2,9100	13 618	40 389	11:44
AMBRA (AMB)	28,2000	0,71%	28,3500	28,3500	27,8000	2 635	73 870	11:43
AMICA (AMC)	71,4000	0,00%	71,4000	71,4000	70,8000	816	57 958	11:38
AMPLI (APL)	(1,0300)	-	-	-	-	-	-	11:30
AMREST (EAT)	26,0500	3,37%	25,2000	26,1500	24,7000	79 954	2 057 657	11:43
ANSWEAR (ANR)	23,6500	-0,42%	23,8000	24,0000	23,4500	3 422	81 271	10:18
APATOR (APT)	14,5400	0,55%	14,5000	14,5400	14,4200	1 569	22 726	11:38
APLISENS (APN)	22,9000	-0,43%	22,9000	22,9000	22,9000	2	46	09:00
APSENERGY (APE)	3,4100	-2,01%	3,4800	3,4800	3,4100	15	51	11:28
ARCHICOM (ARH)	35,8000	0,00%	35,8000	36,5000	35,8000	2 091	75 600	11:19
ARCTIC (ATC)	21,6000	1,12%	21,5000	21,7400	21,2400	15 586	334 876	11:38
ARTIFEX (ART)	28,6000	-0,69%	28,5000	28,6000	28,2000	1 891	53 923	11:41
ASBIS (ASB)	24,7600	-0,88%	24,9800	24,9800	24,4600	58 091	1 431 820	11:44
ASMGROUP (ASM)	#0,2400	0,00%	-	-	-	-	-	11:34
ASSECOBS (ABS)	59,6000	2,76%	58,2000	59,6000	58,0000	906	53 149	11:40
ASSECOPOL (ACP)	77,9000	0,32%	77,7000	78,1500	77,5500	6 063	472 291	11:44
ASSECOSEE (ASE)	51,0000	-0,39%	51,0000	51,2000	50,8000	737	37 583	11:44
ASTARTA (AST)	27,2000	-2,68%	27,8000	27,8000	27,0000	6 598	180 028	11:41
ATAL (1AT)	60,5000	-0,49%	60,7000	61,0000	60,4000	2 010	122 386	11:40
ATENDE (ATD)	3,1500	2,61%	3,0700	3,1500	3,0600	12 995	40 376	11:36
ATLANTAPL (ATP)	19,0000	0,00%	18,0000	19,0000	18,0000	801	14 448	11:41
ATLANTIS (ATS)	2,1700	1,40%	2,1100	2,2300	2,1000	16 167	34 988	11:44
ATMGRUPA (ATG)	3,6000	2,86%	3,6000	3,6700	3,5000	83 936	302 418	11:32
ATREM (ATR)	12,3500	-1,59%	12,5500	12,5500	12,2000	674	8 300	11:44
AUTOPARTN (APR)	25,2500	0,80%	25,0500	25,4500	24,9500	12 012	303 283	11:44
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)	25,1000	-2,14%	25,1500	25,2500	25,0000	465	11 652	11:30
BENEFIT (BFT)	2 720,0000	-0,91%	2 765,0000	2 765,0000	2 720,0000	1 115	3 049 935	11:37
BEST (BST)	(20,6000)	-	-	-	-	-	-	09:00
BETACOM (BCM)	5,7000	0,00%	5,7000	5,7000	5,7000	424	2 417	10:59
BIGCHEESE (BCS)	22,7500	-1,09%	22,9500	22,9500	22,2000	1 539	34 567	11:39
BIOCELTIX (BCX)	68,0000	-1,88%	69,7000	69,9000	67,1000	2 077	141 159	11:25
BIOMAXIMA (BMX)	15,4500	-2,22%	15,8000	15,8000	15,3000	557	8 551	10:53
BIOMEDLUB (BML)	4,9450	-1,30%	5,0100	5,0200	4,7800	111 495	547 416	11:41
BIOPLANET (BIP)	23,8000	0,00%	23,8000	23,8000	23,8000	6	143	10:02
BIOTON (BIO)	3,5150	-0,14%	3,5050	3,5200	3,5000	19 864	69 684	11:03
BLOOBER (BLO)	22,4000	-1,10%	22,8000	22,8000	22,2500	2 050	45 937	11:44
BNPPPL (BNP)	100,0000	-0,99%	101,5000	101,5000	100,0000	545	54 571	10:23
BOGDANKA (LWB)	30,9400	-0,71%	31,1600	31,3600	30,7600	24 491	756 695	11:42
BOOMBIT (BBT)	11,3500	-0,44%	11,4000	11,4000	11,3500	46	522	11:35
BORYSZEW (BRS)	6,0600	-2,10%	6,1700	6,2300	6,0500	14 498	88 733	11:42
BOS	16,0000	-0,31%	16,1000	16,1000	15,9000	2 552	40 800	11:36
BOWIM (BOW)	6,9400	0,14%	6,9200	6,9400	6,7700	2 913	19 906	10:55
BRAND24 (B24)	48,1000	0,42%	48,4000	48,7000	47,9000	1 972	95 181	11:13
BRASTER (BRA)	#0,1800	-68,97%	-	-	-	-	-	11:30
BUDIMEX (BDX)	694,0000	0,58%	693,5000	698,0000	689,0000	5 609	3 882 297	11:39
BUMECH (BMC)	12,1200	-2,26%	12,5000	12,6200	12,0800	3 932	47 966	11:44
CAPITAL (CPA)	0,7000	2,94%	0,7000	0,7000	0,7000	100	70	11:30
CAPITEA (CAP)	0,5900	1,72%	0,5780	0,5900	0,5760	119 538	69 543	11:37
CAPTORTX (CTX)	79,8000	-0,25%	81,6000	81,6000	79,2000	198	15 855	11:24
CASPAR (CSR)	8,3500	0,00%	8,3500	8,3500	8,3500	24	200	09:00
CAVATINA (CAV)	(15,3500)	-	-	-	-	-	-	09:00
CCC	86,5500	2,43%	84,8000	87,0000	84,8000	105 772	9 139 324	11:44
Reklama
CCENERGY (CCE)	0,4100	2,50%	0,4100	0,4100	0,4100	200	82	11:30	Reklama
CDPROJEKT (CDR)	116,7000	0,39%	116,3000	117,7000	116,0500	85 980	10 034 095	11:44
CDRL (CDL)	13,5000	3,05%	13,5000	13,5000	13,2000	90	1 215	09:33
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	43	6 329	09:32
CFI	0,2170	-3,56%	0,2260	0,2260	0,2170	11 692	2 556	11:29
CIGAMES (CIG)	1,5700	1,23%	1,5700	1,5990	1,5520	342 763	541 716	11:44
CITYSERV (CTS)	5,1000	6,25%	5,0000	5,1000	5,0000	220	1 120	10:49
CLNPHARMA (CLN)	15,3000	2,00%	15,1600	15,3600	15,0000	8 435	128 343	11:44
CLOUD (CLD)	68,8000	9,90%	62,6000	68,8000	62,6000	563	37 570	11:43
COALENERG (CLE)	1,0900	0,93%	1,0800	1,0960	1,0600	824	891	10:29
COGNOR (COG)	9,0750	-2,42%	9,3000	9,4850	8,9500	144 963	1 329 805	11:43
COLUMBUS (CLC)	5,0200	0,60%	5,0600	5,1000	5,0000	4 752	23 866	11:42
COMARCH (CMR)	253,0000	-0,78%	255,0000	255,0000	250,5000	177	44 779	11:20
COMP (CMP)	79,8000	-1,24%	80,8000	80,8000	79,6000	704	56 316	11:08
COMPERIA (CPL)	7,0000	0,00%	7,0000	7,0000	7,0000	1 100	7 700	10:47
COMPREMUM (CPR)	2,2300	0,00%	2,2400	2,2400	2,1600	4 259	9 237	11:34
CORMAY (CRM)	0,5900	0,00%	0,5880	0,5900	0,5880	6 582	3 882	10:46
CREEPYJAR (CRJ)	588,0000	-1,18%	591,0000	591,0000	588,0000	15	8 848	10:03
CREOTECH (CRI)	185,0000	-0,54%	183,5000	185,5000	183,5000	183	33 830	09:26
CYFRPLSAT (CPS)	10,2050	0,84%	10,2800	10,3600	10,1400	277 112	2 841 196	11:44
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)	61,3000	-0,16%	60,9000	62,0000	60,0000	6 764	408 400	11:39
DBENERGY (DBE)	17,8500	0,00%	17,8500	17,8500	17,8500	2	36	09:00
DEBICA (DBC)	78,4000	-0,25%	78,6000	78,8000	78,2000	346	27 206	11:40
DECORA (DCR)	56,6000	-1,05%	56,8000	57,2000	56,6000	568	32 253	11:25
DEKPOL (DEK)	(50,0000)	-	-	-	-	-	-	09:00
DELKO (DEL)	9,7400	1,04%	9,7400	9,7400	9,6400	458	4 461	10:14
DEVELIA (DVL)	6,3200	0,64%	6,3000	6,3700	6,2400	87 057	548 950	11:43
DGA	18,8000	-6,00%	19,1000	19,8000	18,8000	1 726	32 846	11:13
DIGITANET (DIG)	48,5000	-1,82%	48,7000	49,0000	47,9000	808	39 209	11:35
DIGITREE (DTR)	(9,4000)	-	-	-	-	-	-	09:00
DINOPL (DNP)	379,5000	1,12%	376,0000	381,0000	372,2000	71 139	26 807 497	11:44
DMGROUP (DMG)	3,2900	-0,90%	3,3700	3,3700	3,1600	7 504	24 653	11:24
DOMDEV (DOM)	180,0000	-0,33%	180,6000	181,8000	180,0000	2 763	497 523	11:44
DRAGOENT (DGE)	26,7000	-1,48%	27,2000	27,9000	26,7000	3 262	87 679	11:34
DROZAPOL (DPL)	3,9400	1,81%	3,8400	3,9400	3,8400	400	1 537	09:27
ECHO (ECH)	4,8900	-0,41%	4,9300	4,9500	4,8500	2 386	11 673	11:44
EDINVEST (EDI)	8,7400	12,05%	7,8800	9,4000	7,8800	29 977	260 038	11:37
EFEKT (EFK)	7,4000	2,78%	7,4000	7,4000	7,4000	205	1 517	11:30
EKOEXPORT (EEX)	#0,0100	-99,39%	-	-	-	-	-	11:30
ELEKTROTI (ELT)	21,9000	-1,13%	22,1000	22,1500	21,8500	4 680	102 869	11:42
ELKOP (EKP)	0,4950	-0,80%	0,5020	0,5020	0,4840	56 411	27 426	11:12
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)	8,6100	-1,60%	8,7400	8,7950	8,5750	220 851	1 906 627	11:44
ENELMED (ENE)	17,8000	-3,78%	17,8000	17,8000	17,8000	63	1 121	10:06
ENERGA (ENG)	9,7800	-1,01%	9,9000	9,9900	9,6300	9 376	92 387	11:19
ENERGOINS (ENI)	2,6100	1,16%	2,6800	2,6800	2,5550	10 123	26 690	11:35
ENTER (ENT)	69,2000	1,02%	69,7000	69,7000	69,2000	1 225	85 117	11:40
ERBUD (ERB)	40,7000	-0,97%	41,0000	41,0000	40,2000	1 348	54 662	11:33
ERG	(54,5000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	32,0000	1,91%	31,8000	32,0000	30,7000	2 167	67 872	11:40
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	1,1350	0,00%	1,1350	1,1350	1,1350	2	2	09:15
EUROCASH (EUR)	14,2500	-0,35%	14,4600	14,4700	14,1600	118 014	1 680 472	11:43
EUROHOLD (EHG)	(2,2200)	-	-	-	-	-	-	09:00
EUROTEL (ETL)	44,4000	2,07%	44,2000	44,7000	43,3000	6 026	268 076	11:39
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	20	131	10:22
FERRO (FRO)	35,5000	0,00%	35,5000	35,9000	35,5000	258	9 209	11:00
FERRUM (FER)	4,1600	-0,48%	4,2200	4,2400	4,0600	9 573	39 458	10:16
FMG	99,0000	-3,41%	105,5000	105,5000	98,2000	244	24 393	11:42
FON	5,2000	-3,70%	5,3600	5,3600	5,0000	15 239	78 265	11:43
FORTE SA (FTE)	23,3000	0,00%	23,3000	23,3000	23,3000	15	350	09:00
GAMEOPS (GOP)	24,9500	0,40%	25,0000	25,7500	24,3000	15 119	380 542	11:40
GAMFACTOR (GIF)	12,7500	2,00%	12,5000	12,7500	12,4500	7 461	93 387	11:40
Reklama
GENOMTEC (GMT)	13,2400	3,60%	12,9200	13,5800	12,8600	9 256	121 864	11:29	Reklama
GETIN (GTN)	0,5050	-2,88%	0,5280	0,5280	0,5030	330 644	168 195	11:43
GIGROUP (GIG)	1,4250	-0,70%	1,4000	1,4250	1,3800	2 330	3 241	10:18
GOBARTO (GOB)	45,3000	0,89%	45,8000	45,8000	43,0000	323	14 032	10:31
GPW	43,1500	0,82%	42,8000	43,2000	42,5000	27 235	1 169 844	11:44
GREENX (GRX)	2,2000	-4,35%	2,3120	2,3120	2,2000	490 256	1 100 778	11:44
GRENEVIA (GEA)	2,5400	-5,58%	2,6700	2,6700	2,5000	353 770	907 133	11:44
GRODNO (GRN)	11,0000	1,29%	11,0000	11,0000	10,8200	3 204	35 022	11:11
GRUPAAZOTY (ATT)	22,6200	-0,18%	22,7400	22,8000	22,4400	27 767	626 800	11:40
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)	112,6000	0,54%	112,0000	113,0000	112,0000	2 208	248 893	11:37
HARPER (HRP)	6,7600	-0,15%	6,8200	6,8200	6,5600	2 566	16 938	11:31
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)	25,4000	0,59%	25,2000	25,4000	25,2000	2 192	55 518	11:40
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%	-	-	-	-	-	11:38
IIAAV (IIA)	103,0000	1,58%	103,0000	103,0000	103,0000	29	2 987	10:41
IMCOMPANY (IMC)	8,8000	-2,00%	8,8000	8,8000	8,8000	731	6 433	10:29
IMMOBILE (GKI)	3,3700	1,51%	3,4100	3,4100	3,3200	2 845	9 635	10:47
IMPERIO (IMP)	(1,0800)	-	-	-	-	-	-	07:45
IMS	4,2300	-1,17%	4,2800	4,2800	4,2300	5 449	23 051	10:32
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)	313,0000	1,29%	309,5000	313,5000	309,0000	4 531	1 410 694	11:44
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)	2,9200	-2,67%	3,0900	3,0900	2,9100	1 051	3 097	11:09
INTERCARS (CAR)	535,0000	-0,19%	535,0000	535,0000	529,0000	1 188	634 884	11:44
INTERSPPL (IPO)	0,8220	-0,72%	0,8400	0,8400	0,8020	9 199	7 385	11:28
INTROL (INL)	9,9600	-0,20%	9,9000	9,9800	9,7400	1 793	17 754	11:03
IPOPEMA (IPE)	3,6200	0,00%	3,6800	3,6800	3,6200	6 058	21 948	11:37
IZOBLOK (IZB)	51,0000	-0,97%	51,0000	51,0000	51,0000	55	2 805	11:30
IZOLACJA (IZO)	3,3000	-2,37%	3,3800	3,3800	3,2400	5 315	17 358	11:03
IZOSTAL (IZS)	2,6600	1,92%	2,6500	2,6600	2,6500	375	994	09:06
JRHOLDING (JRH)	7,3200	-1,08%	7,4000	7,4000	7,3200	1 710	12 621	10:40
JSW	33,2700	-1,60%	33,8500	33,9000	33,0900	141 956	4 724 912	11:44
JWWINVEST (JWW)	3,9600	-4,81%	4,1400	4,1400	3,9600	7 662	30 889	11:44
KCI	0,8400	-1,18%	0,8640	0,8640	0,8400	14 068	11 893	10:48
KDMSHIPING (KDM)	#0,6999	-50,01%	-	-	-	-	-	11:30
KERNEL (KER)	10,4200	3,17%	10,4800	10,5200	10,2600	14 299	148 323	11:34
KETY (KTY)	845,0000	0,36%	842,0000	850,0000	836,0000	5 308	4 480 728	11:44
KGHM (KGH)	133,9500	-4,08%	137,8500	137,9000	133,3000	420 669	56 920 492	11:44
KGL	15,2000	-3,80%	15,9000	15,9000	15,2000	91	1 429	10:21
KINOPOL (KPL)	14,6000	0,34%	14,5500	14,6000	14,4500	2 399	34 918	11:34
KOGENERA (KGN)	51,9000	-1,52%	53,2000	53,2000	51,2000	1 674	87 523	10:58
KOMPAP (KMP)	(23,0000)	-	-	-	-	-	-	09:00
KOMPUTRON (KOM)	4,9700	-1,00%	5,0100	5,0200	4,9300	275	1 365	11:41
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)	17,3500	-3,07%	17,9000	17,9000	17,3500	53	925	09:10
KRKA (KRK)	548,0000	1,86%	538,0000	550,0000	538,0000	29	15 854	11:14
KRUK (KRU)	441,2000	1,33%	438,4000	444,2000	438,0000	7 555	3 334 011	11:44
KRVITAMIN (KVT)	11,9000	0,42%	11,9000	11,9500	11,4500	122	1 447	11:29
KSGAGRO (KSG)	(1,5200)	-	-	-	-	-	-	09:00
LABOPRINT (LAB)	20,4000	0,99%	20,2000	20,4000	20,2000	5	101	11:27
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	11:30
LARQ (LRQ)	2,5000	3,31%	2,5000	2,5800	2,4800	24 516	62 088	11:40
LENA (LEN)	3,7400	1,08%	3,7400	3,7400	3,7000	449	1 678	11:35
LENTEX (LTX)	6,7600	-2,59%	6,8200	6,8200	6,7600	3 766	25 579	10:18
LESS (LES)	0,2350	-2,89%	0,2420	0,2420	0,2310	78 321	18 362	11:28
Reklama
LIBET (LBT)	1,7500	0,00%	1,8000	1,8000	1,7500	5 010	8 768	09:56	Reklama
LOKUM (LKD)	25,8000	3,20%	24,6000	25,8000	24,6000	244	6 235	11:30
LPP	15 700,0000	-1,69%	16 040,0000	16 100,0000	15 580,0000	922	14 542 200	11:42
LSISOFT (LSI)	(14,5000)	-	-	-	-	-	-	09:00
LUBAWA (LBW)	3,8340	0,95%	3,7980	3,8500	3,7720	55 775	212 384	11:36
MABION (MAB)	16,7200	-0,71%	16,7200	16,8400	16,5000	7 315	121 923	11:42
MAKARONPL (MAK)	17,7000	0,57%	17,6500	17,7000	17,6500	1 542	27 260	11:39
MANGATA (MGT)	92,6000	-0,22%	92,6000	92,6000	92,6000	3	278	09:00
MANYDEV (MAN)	1,2000	0,84%	1,1900	1,2000	1,1400	555	660	09:03
MARVIPOL (MVP)	9,0800	-0,22%	9,1000	9,1800	9,0800	27 744	252 895	11:43
MAXCOM (MXC)	10,8000	-5,26%	11,3500	11,3500	10,8000	666	7 376	09:15
MBANK (MBK)	700,6000	1,39%	691,0000	705,0000	691,0000	1 501	1 048 451	11:44
MBWS (MBW)	12,6000	0,00%	12,6000	12,6000	12,6000	70	882	11:14
MCI	28,5000	-0,70%	28,4000	28,6000	28,3000	3 725	105 920	11:32
MDIENERGIA (MDI)	1,4600	0,00%	1,5100	1,5100	1,4600	654	987	10:48
MEDICALG (MDG)	26,9600	1,74%	28,0000	28,4000	26,1600	24 010	658 754	11:43
MEDINICE (ICE)	8,2400	-5,50%	8,6000	8,6000	8,2300	41 778	348 548	11:38
MEGARON (MEG)	6,9000	-2,13%	6,9000	6,9000	6,9000	1 051	7 252	11:30
MENNICA (MNC)	19,0500	1,33%	18,8000	19,0500	18,8000	367	6 917	11:09
MERCATOR (MRC)	42,4500	0,12%	42,6000	43,1500	42,4500	6 645	285 400	11:08
MERCOR (MCR)	23,8000	0,42%	23,7000	23,8000	23,7000	2 655	62 977	11:07
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	50	30	11:40
MILLENNIUM (MIL)	9,4050	0,86%	9,3250	9,4500	9,2650	160 527	1 512 501	11:44
MIRACULUM (MIR)	1,1800	-1,67%	1,1800	1,1800	1,1800	835	985	11:35
MIRBUD (MRB)	9,6400	1,69%	9,4900	9,6400	9,4100	139 394	1 326 011	11:43
MLPGROUP (MLG)	80,8000	1,25%	81,0000	81,0000	79,0000	18 010	1 422 809	09:54
MLSYSTEM (MLS)	48,5000	2,75%	47,5000	48,5000	47,0500	6 128	289 635	11:41
MOBRUK (MBR)	335,0000	1,67%	328,5000	337,5000	328,0000	2 320	770 658	11:44
MOJ	(1,6000)	-	-	-	-	-	-	09:00
MOL	32,9600	0,98%	32,9800	32,9800	32,5800	1 417	46 264	11:21
MOLECURE (MOC)	15,0200	0,40%	14,9600	15,1000	14,9000	4 322	64 760	11:05
MONNARI (MON)	5,4000	0,00%	5,3400	5,4000	5,2600	7 131	37 879	09:47
MOSTALPLC (MSP)	14,1500	0,35%	14,1500	14,1500	14,1500	2	28	09:00
MOSTALWAR (MSW)	6,7400	-2,03%	6,7200	6,8800	6,7000	2 228	15 093	11:44
MOSTALZAB (MSZ)	4,4250	-1,23%	4,4800	4,5000	4,4150	10 546	47 081	11:21
MOVIEGAME (MOV)	30,9000	3,34%	29,9000	31,0000	29,7000	7 356	224 825	11:43
MURAPOL (MUR)	42,2800	-0,61%	42,5000	42,5000	42,0200	1 200	50 596	11:43
MUZA (MZA)	14,6000	-3,95%	15,2000	15,2000	14,6000	103	1 546	09:05
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	1 122	1 001 828	11:37
NEWAG (NWG)	24,7000	2,07%	24,4000	24,7000	24,2000	7 307	178 065	11:44
NEXITY (NXG)	(2,4800)	-	-	-	-	-	-	09:00
NOVATURAS (NTU)	(14,9000)	-	-	-	-	-	-	09:00
NOVAVISGR (NVG)	2,0600	-2,37%	2,1200	2,1200	2,0300	36 046	74 400	11:44
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)	6,5000	-0,61%	6,6400	6,6400	6,3400	3 730	24 034	10:54
ODLEWNIE (ODL)	9,6200	3,66%	9,4000	9,6400	9,3800	3 922	37 297	11:42
OEX	52,6000	-0,75%	52,6000	52,6000	52,6000	28	1 473	11:15
ONDE (OND)	13,9000	-0,71%	13,9800	13,9800	13,8000	7 285	100 933	11:24
ONESANO (ONO)	1,3800	0,73%	1,3500	1,3800	1,3100	857	1 152	10:33
OPONEO.PL (OPN)	57,4000	0,70%	58,0000	58,0000	56,8000	1 066	60 854	11:32
OPTEAM (OPM)	5,6600	-2,08%	5,6600	5,6600	5,6600	40	226	09:05
ORANGEPL (OPL)	7,9720	1,09%	7,9300	7,9920	7,9020	171 443	1 361 727	11:44
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	11:30
OTLOG (OTS)	33,0000	-1,20%	33,4000	33,5000	33,0000	2 219	73 906	11:33
OTMUCHOW (OTM)	4,8400	2,54%	4,8400	4,8400	4,8400	3	15	09:00
OVOSTAR (OVO)	70,2000	-1,13%	70,2000	70,2000	70,2000	110	7 722	11:07
PAMAPOL (PMP)	2,6100	-1,51%	2,6900	2,6900	2,6100	510	1 334	09:36
PANOVA (NVA)	15,3000	-2,55%	15,6500	15,6500	15,3000	2 809	43 222	11:23
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	2 326	9 014	11:29
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	2 439	6 802	11:09
PCCROKITA (PCR)	101,0000	0,60%	100,4000	101,8000	100,2000	979	99 126	11:41
Reklama
PCFGROUP (PCF)	17,7400	-1,44%	18,0000	18,3600	17,7000	986	17 671	11:44	Reklama
PEKABEX (PBX)	25,9000	4,02%	25,1000	25,9000	25,1000	27 060	690 757	11:44
PEKAO (PEO)	174,4000	2,35%	173,3500	175,7500	173,0000	291 825	50 686 005	11:44
PEPCO (PCO)	20,3200	0,25%	20,5000	20,8400	20,2800	734 355	15 097 445	11:44
PEPEES (PPS)	1,0900	0,93%	1,0900	1,0900	1,0800	5 700	6 192	09:53
PGE	6,1680	-0,19%	6,2300	6,2400	6,1220	1 241 828	7 639 404	11:44
PGFGROUP (PGV)	0,4900	10,61%	0,4460	0,5080	0,4460	62 186	30 091	11:32
PHARMENA (PHR)	6,7800	0,59%	6,7000	6,8400	6,7000	7 682	52 056	11:22
PHN	11,7000	0,86%	11,7000	11,7000	11,7000	4	47	09:00
PHOTON (PEN)	7,6600	-1,03%	7,7400	7,7400	7,5400	11 837	90 672	11:37
PKNORLEN (PKN)	68,3200	-0,18%	68,4800	68,8000	67,7700	211 811	14 437 109	11:44
PKOBP (PKO)	61,5600	2,40%	60,2000	61,5600	60,2000	660 547	40 296 092	11:44
PKPCARGO (PKP)	12,4600	0,32%	12,4200	12,5400	12,2600	12 552	155 911	11:38
PLAYWAY (PLW)	292,0000	-1,35%	296,0000	300,5000	291,5000	475	139 905	11:32
PLAZACNTR (PLZ)	2,9500	-3,12%	3,0450	3,0500	2,9300	9 213	27 450	11:41
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)	11,1000	-1,33%	11,3000	11,3000	11,1000	243	2 706	11:14
POLIMEXMS (PXM)	3,8060	0,42%	3,8000	3,8240	3,7860	53 385	203 328	11:42
POLTREG (PTG)	52,2000	0,77%	51,6000	52,2000	51,6000	48	2 504	11:24
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	2	66	11:27
PROJPRZEM (PJP)	21,0000	0,00%	21,0000	21,0000	21,0000	1	21	09:00
PROTEKTOR (PRT)	1,8700	-1,06%	1,8650	1,8900	1,8600	3 445	6 414	11:08
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	51,6800	-0,19%	51,7800	52,1600	51,3200	478 107	24 678 367	11:44
QUANTUM (QNT)	(24,8000)	-	-	-	-	-	-	11:30
QUERCUS (QRS)	6,5800	-0,90%	6,5800	6,6600	6,5800	1 771	11 698	11:24
R22	117,0000	0,43%	117,0000	117,5000	116,5000	1 359	159 100	11:43
RAEN (RAE)	0,7200	-2,17%	0,7220	0,7220	0,7020	2 117	1 513	11:38
RAFAKO (RFK)	0,9720	-0,61%	0,9780	0,9780	0,9640	20 023	19 412	11:08
RAFAMET (RAF)	(15,5000)	-	-	-	-	-	-	09:00
RAINBOW (RBW)	77,1000	3,07%	75,0000	77,4000	75,0000	13 244	1 012 544	11:44
RANKPROGR (RNK)	3,8000	-2,06%	3,8800	3,8800	3,7400	19 597	74 289	11:37
RAWLPLUG (RWL)	14,5000	0,69%	14,5500	14,5500	14,5000	27	392	10:57
REDAN (RDN)	0,3190	0,00%	0,3190	0,3200	0,3190	17 885	5 707	10:47
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)	6,6400	-1,19%	6,6400	6,6400	6,6400	100	664	09:31
REMAK (RMK)	15,2500	-0,33%	15,2500	15,2500	15,2500	2	31	09:00
RENDER (RND)	134,5000	1,13%	134,0000	134,5000	134,0000	6	805	09:19
RESBUD (RES)	0,5800	0,00%	0,5720	0,5800	0,5720	1 350	775	10:47
ROPCZYCE (RPC)	31,9000	3,24%	31,0000	31,9000	30,7000	1 029	32 009	10:43
RYVU (RVU)	50,8000	-0,39%	50,9000	50,9000	49,9000	2 769	139 380	11:29
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	11:30
SANOK (SNK)	23,0000	1,32%	22,7000	23,0500	22,7000	621	14 112	10:25
SANPL (SPL)	577,2000	1,02%	575,6000	582,2000	573,6000	11 551	6 656 015	11:44
SANTANDER (SAN)	20,4400	2,20%	19,7000	20,4400	19,7000	1 954	39 505	11:28
SANWIL (SNW)	1,6100	0,00%	1,6200	1,6200	1,6100	3 308	5 342	10:59
SCPFL (SCP)	177,8000	0,11%	177,0000	179,4000	176,2000	1 741	309 588	11:28
SECOGROUP (SWG)	(33,0000)	-	-	-	-	-	-	09:00
SEKO (SEK)	14,0000	-0,71%	14,1000	14,1000	14,0000	146	2 048	11:24
SELENAFM (SEL)	32,5000	0,00%	31,7000	32,5000	31,7000	286	9 260	10:37
SELVITA (SLV)	68,6000	0,15%	68,2000	68,8000	68,2000	14 496	997 195	11:41
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)	0,7220	-1,10%	0,7500	0,7540	0,7220	12 878	9 322	09:51
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)	3,5900	-0,83%	3,5350	3,5950	3,5100	8 327	29 372	11:44
SKARBIEC (SKH)	22,8000	-1,30%	23,2000	23,4000	22,8000	597	13 647	11:00
SKYLINE (SKL)	1,4500	0,00%	1,4500	1,4500	1,4500	2 490	3 611	09:22
SNIEZKA (SKA)	84,8000	-1,40%	86,0000	86,0000	84,8000	71	6 030	11:44
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	79	1 146	10:31
Reklama
SOPHARMA (SPH)	(13,7000)	-	-	-	-	-	-	09:00	Reklama
SPYROSOFT (SPR)	409,0000	0,00%	410,0000	410,0000	405,0000	60	24 454	11:42
STALEXP (STX)	2,8250	-1,22%	2,8550	2,8550	2,8100	50 670	143 286	11:31
STALPROD (STP)	213,0000	0,00%	213,0000	214,5000	211,0000	380	80 433	11:15
STALPROFI (STF)	8,3600	-0,48%	8,4000	8,4000	8,2000	7 225	59 967	11:28
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)	10,9400	2,24%	10,7000	11,2800	10,7000	30 966	343 762	11:44
SYGNITY (SGN)	62,0000	0,00%	62,0000	62,6000	58,2000	1 670	101 982	11:19
SYNEKTIK (SNT)	129,8000	0,62%	129,6000	129,8000	127,0000	8 456	1 083 513	11:44
TALEX (TLX)	17,2000	0,00%	17,2000	17,2000	17,2000	2	34	09:16
TARCZYNSKI (TAR)	51,0000	0,00%	51,0000	51,0000	51,0000	27	1 377	10:06
TATRY (TMR)	(119,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	2,8880	-0,76%	2,9200	2,9370	2,8580	1 791 441	5 172 869	11:44
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)	90,9000	0,11%	91,0000	91,0000	90,2000	13 636	1 232 772	11:42
TIM	(50,5000)	-	-	-	-	-	-	07:45
TORPOL (TOR)	32,3000	1,10%	32,5000	32,5000	31,9500	2 941	94 738	11:43
TOWERINV (TOW)	(4,4000)	-	-	-	-	-	-	09:00
TOYA (TOA)	7,3800	0,14%	7,3700	7,4300	7,3700	12 478	92 144	11:44
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	417	1 494	10:40
TRITON (TRI)	(4,4400)	-	-	-	-	-	-	11:30
TSGAMES (TEN)	91,8000	-0,27%	92,0000	92,6500	91,6000	2 038	187 389	11:44
ULMA (ULM)	74,5000	0,00%	74,5000	74,5000	74,5000	2	149	09:01
ULTGAMES (ULG)	10,6000	-0,47%	10,6000	10,9500	10,6000	436	4 640	11:37
UNFOLD (UNF)	(1,5600)	-	-	-	-	-	-	07:45
UNIBEP (UNI)	9,2400	-0,65%	9,3600	9,3600	9,2400	1 674	15 530	11:44
UNICREDIT (UCG)	(145,6400)	-	-	-	-	-	-	09:00
UNIMA (U2K)	5,7500	3,60%	5,5000	5,8000	5,5000	1 350	7 630	09:14
UNIMOT (UNT)	132,4000	-1,34%	134,2000	134,2000	130,4000	3 090	407 874	11:28
URTESTE (URT)	96,0000	-3,03%	96,0000	96,0000	95,0000	180	17 263	10:52
VERCOM (VRC)	118,5000	0,42%	118,0000	119,0000	117,0000	992	117 645	11:43
VIGOPHOTN (VGO)	460,0000	2,22%	450,0000	460,0000	450,0000	593	268 683	11:44
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)	47,4500	1,06%	48,7000	49,7000	46,8000	52 473	2 519 577	11:43
VOXEL (VOX)	90,6000	-0,22%	90,8000	91,8000	90,6000	287	26 075	10:48
VRG	3,2500	0,00%	3,2500	3,2700	3,2500	124 690	405 410	11:16
WARIMPEX (WXF)	3,7400	-1,58%	3,7800	3,7800	3,7400	1 332	5 008	11:37
WASKO (WAS)	1,6050	0,63%	1,5800	1,6050	1,5800	4 000	6 374	09:02
WAWEL (WWL)	628,0000	0,00%	626,0000	628,0000	626,0000	19	11 902	11:41
WIELTON (WLT)	7,9800	-0,25%	8,0500	8,0500	7,9600	15 591	124 553	11:41
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)	30,5500	-0,16%	30,5500	30,7000	30,0500	21 116	641 590	11:39
WOJAS (WOJ)	8,1600	0,00%	8,1800	8,1800	8,1600	1 191	9 719	09:54
XPLUS (XPL)	1,7300	2,06%	1,7300	1,7300	1,7300	500	865	09:00
XTPL (XTP)	136,8000	-0,73%	138,0000	138,0000	135,0000	610	83 334	11:44
XTRADEBDM (XTB)	60,0600	1,59%	59,3600	60,7800	59,0200	85 693	5 155 786	11:44
YOLO (YOL)	#0,0100	-97,01%	-	-	-	-	-	11:44
ZAMET (ZMT)	1,5300	-2,55%	1,5500	1,5500	1,5300	1 902	2 930	10:36
ZEPAK (ZEP)	19,7000	0,00%	19,8000	19,8000	19,7000	6 151	121 551	11:42
ZREMB (ZRE)	3,8600	-2,28%	3,9800	3,9850	3,8200	10 591	40 956	11:36
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.