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	86 941,06	0,42%	86 589,01	87 215,09	86 530,58	86 575,30	611 295 921	12:10
WIG20	2 554,30	0,27%	2 548,38	2 566,37	2 539,50	2 547,53	492 022 155	12:25
WIG30	3 176,06	0,45%	3 160,50	3 190,31	3 159,69	3 161,93	574 374 827	12:25
mWIG40	6 423,47	0,85%	6 379,61	6 435,07	6 379,61	6 369,03	106 501 011	12:10
sWIG80	24 361,85	0,29%	24 231,92	24 361,85	24 208,78	24 291,29	25 592 015	12:10
WIG-BANKI	13 825,19	0,04%	13 838,42	13 867,02	13 708,73	13 819,18	101 624 137	12:10
WIG-BUDOW	8 716,89	1,57%	8 620,97	8 731,64	8 554,83	8 582,02	22 200 576	12:10
WIG-CHEMIA	9 781,34	-0,05%	9 822,11	9 896,55	9 764,48	9 786,03	1 292 715	12:10
WIG-ENERG	2 385,44	5,84%	2 327,11	2 438,25	2 316,45	2 253,88	110 599 243	12:10
WIG-INFO	5 043,80	0,37%	5 006,65	5 043,80	5 006,65	5 025,27	13 694 908	12:10
WIG-MEDIA	8 252,66	-0,70%	8 338,86	8 373,37	8 252,66	8 311,24	2 212 848	12:10
WIG-NRCHOM	4 474,50	1,21%	4 446,96	4 474,50	4 415,80	4 420,81	3 617 948	12:10
WIG-PALIWA	6 944,39	0,01%	6 936,60	7 024,30	6 928,95	6 943,83	32 151 853	12:10
WIG-Poland	90 773,51	0,44%	90 773,51	90 773,51	90 773,51	90 377,26	599 796 357	11:15
WIG-SPOZYW	2 172,21	0,55%	2 167,93	2 190,16	2 154,78	2 160,23	534 666	12:10
WIG20lev	514,55	0,66%	511,46	518,68	507,90	511,20	474 089 661	12:10
WIG20short	3 059,85	-0,30%	3 069,11	3 079,81	3 047,43	3 069,18	474 089 661	12:10
GPWB-B1Y3Y	1 172,61	0,01%	1 172,61	1 172,61	1 172,61	1 172,53	-	10:15
GPWB-B1Y4Y	1 173,14	0,02%	1 173,14	1 173,14	1 173,14	1 172,90	-	10:15
GPWB-B1Y5Y	1 169,61	0,04%	1 169,61	1 169,61	1 169,61	1 169,10	-	10:15
GPWB-B3Y5Y	1 174,46	0,07%	1 174,46	1 174,46	1 174,46	1 173,64	-	10:15
GPWB-B5Y	1 167,15	0,14%	1 167,15	1 167,15	1 167,15	1 165,57	-	10:15
GPWB-BWZ	1 189,72	0,01%	1 189,72	1 189,72	1 189,72	1 189,57	-	10:15
INNOVATOR	1 464,53	0,69%	1 464,53	1 464,53	1 464,53	1 454,49	163 956 822	11:15
mWIG40dvp	70,06	0,00%	70,06	70,06	70,06	70,06	106 516 093	11:00
mWIG40TR	9 450,67	0,85%	9 386,39	9 467,74	9 386,39	9 370,58	106 501 011	12:10
mWIG40TRlv	12 484,69	1,69%	12 316,26	12 529,42	12 316,26	12 276,61	106 501 011	12:10
mWIG40TRsh	2 800,85	-0,83%	2 820,23	2 820,23	2 795,71	2 824,17	106 501 011	12:10
sWIG80dvp	140,88	0,00%	140,88	140,88	140,88	140,88	25 659 273	11:00
sWIG80TR	35 746,87	0,29%	35 556,22	35 746,87	35 522,26	35 643,33	25 592 015	12:10
WIG140	1 684,03	0,42%	1 676,84	1 689,51	1 675,89	1 676,96	604 982 391	12:10
WIG20dvp	44,98	0,00%	44,98	44,98	44,98	44,98	474 180 915	11:00
WIG20TR	5 185,83	0,33%	5 170,24	5 206,74	5 152,23	5 168,52	474 089 661	12:10
WIG20TRlev	4 186,34	0,66%	4 161,25	4 220,00	4 132,27	4 159,09	474 089 661	12:10
WIG20TRsht	3 075,79	-0,31%	3 085,09	3 095,84	3 063,30	3 085,22	474 089 661	12:10
WIG30TR	6 335,78	0,49%	6 302,01	6 361,45	6 300,39	6 304,86	554 446 732	12:10
WIG-CEE	1 771,10	0,67%	1 771,10	1 771,10	1 771,10	1 759,34	373 742	11:15
WIGdiv	1 775,57	0,57%	1 762,89	1 775,57	1 762,89	1 765,57	85 475 890	12:10
WIG-ESG	14 485,18	0,39%	14 430,15	14 536,68	14 413,67	14 429,15	576 341 491	12:10
WIG.GAMES	16 109,63	0,50%	16 056,51	16 278,82	15 988,18	16 030,00	37 045 164	12:10
WIG-GORNIC	4 825,09	0,04%	4 805,75	4 868,07	4 760,01	4 823,01	44 772 109	12:10
WIG-GRY	13 522,52	1,32%	13 406,77	13 723,72	13 370,08	13 346,52	38 481 301	12:10
WIG-LEKI	2 859,57	0,28%	2 863,95	2 870,96	2 847,56	2 851,57	996 589	12:10
WIG-MOTO	8 572,84	-0,79%	8 667,40	8 676,79	8 566,14	8 641,48	1 966 764	12:10
WIG.MS-BAS	12 039,26	3,17%	11 835,44	12 203,93	11 829,32	11 669,82	151 518 547	12:10
WIG.MS-FIN	17 349,38	-0,06%	17 371,16	17 412,02	17 173,78	17 360,47	111 469 179	12:10
WIG-ODZIEZ	9 885,70	-0,51%	9 832,95	9 961,55	9 822,10	9 935,98	27 298 646	12:10
WIGtech	12 143,76	0,39%	12 075,85	12 179,87	12 075,85	12 097,18	65 079 872	12:10
WIGtechTR	13 494,78	0,39%	13 419,31	13 534,90	13 419,31	13 443,01	65 079 872	12:10
WIG-Ukrain	201,95	-0,94%	201,95	201,95	201,95	203,87	189 403	11:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	3,2950	0,46%	3,2950	3,2950	3,2950	332	1 094	10:42	Reklama
08OCTAVA (08N)	0,9500	-0,52%	0,9500	0,9500	0,9500	3 826	3 635	11:30
11BIT (11B)	573,0000	-0,69%	577,0000	579,0000	567,0000	1 872	1 070 291	11:52
3RGAMES (3RG)	0,2680	-5,96%	0,2790	0,2790	0,2680	182 625	49 283	11:57
ABPL (ABE)	92,0000	2,45%	90,4000	92,4000	90,4000	3 041	278 436	11:49
ACAUTOGAZ (ACG)	32,8000	0,31%	32,7000	33,0000	32,6000	686	22 511	11:39
ACTION (ACT)	19,8600	2,48%	19,2600	19,8600	19,2400	10 579	207 817	12:08
ADIUVO (ADV)	#0,8600	-8,51%	-	-	-	-	-	09:00
AGORA (AGO)	10,9200	1,30%	10,9200	10,9200	10,8600	3 117	34 018	12:03
AGROTON (AGT)	2,9900	-0,33%	2,8400	2,9900	2,8400	701	1 991	11:25
AIGAMES (ALG)	1,4700	2,44%	1,4700	1,4700	1,4700	537	789	10:03
AILLERON (ALL)	17,2400	-0,12%	17,3800	17,6800	16,9000	13 887	239 443	11:49
AIRWAY (AWM)	0,2670	1,14%	0,2600	0,2675	0,2600	133 546	34 909	11:36
ALIOR (ALR)	106,7000	-0,65%	107,4000	107,6000	106,1000	58 794	6 279 157	12:10
ALLEGRO (ALE)	36,8400	-0,18%	36,6000	37,3800	36,3950	1 392 258	51 392 822	12:10
ALTA (AAT)	1,9750	2,07%	1,9300	1,9800	1,9300	8 536	16 519	12:06
ALTUSTFI (ALI)	2,8800	1,05%	2,7300	2,8900	2,7300	1 898	5 334	11:31
AMBRA (AMB)	27,7000	0,00%	28,0000	28,0000	27,5000	4 681	130 508	12:00
AMICA (AMC)	71,7000	1,41%	70,8000	72,1000	70,2000	749	53 331	11:57
AMPLI (APL)	1,0300	-9,65%	1,0300	1,0300	1,0300	1 000	1 030	11:30
AMREST (EAT)	26,2000	0,00%	26,5000	26,8000	26,2000	12 002	317 328	11:39
ANSWEAR (ANR)	23,8000	1,49%	23,5500	23,8000	23,5000	2 438	57 550	12:09
APATOR (APT)	15,0000	-0,13%	15,0800	15,0800	14,7800	963	14 370	12:09
APLISENS (APN)	22,8000	-1,72%	23,0000	23,0000	22,8000	17	390	09:38
APSENERGY (APE)	2,7000	-1,46%	2,7400	2,7900	2,7000	15 065	40 862	12:05
ARCHICOM (ARH)	34,4000	5,20%	32,8000	34,4000	32,8000	1 462	49 658	11:26
ARCTIC (ATC)	21,5400	0,84%	21,5000	21,7600	21,0000	10 783	231 394	12:00
ARTIFEX (ART)	27,6000	-3,83%	28,0000	28,3000	27,3000	14 606	404 984	12:09
ASBIS (ASB)	25,7600	-1,08%	26,0400	26,6000	25,6400	65 002	1 698 121	12:10
ASMGROUP (ASM)	#0,2260	-5,83%	-	-	-	-	-	10:16
ASSECOBS (ABS)	58,8000	-3,29%	60,0000	60,0000	58,2000	4 258	250 860	12:10
ASSECOPOL (ACP)	82,8000	1,97%	81,7000	82,9000	81,4000	24 088	1 983 999	12:09
ASSECOSEE (ASE)	50,0000	0,00%	50,0000	50,0000	49,8000	21 140	1 056 943	12:04
ASTARTA (AST)	27,2000	0,18%	27,2000	27,9500	26,9000	6 698	182 402	11:59
ATAL (1AT)	63,6000	5,12%	60,8000	63,6000	60,8000	7 226	447 885	12:10
ATENDE (ATD)	2,9900	-4,78%	3,0500	3,0500	2,9500	73 374	219 191	12:06
ATLANTAPL (ATP)	18,6500	0,00%	18,7000	18,7000	18,6500	128	2 391	10:25
ATLANTIS (ATS)	2,3000	-1,29%	2,2800	2,3600	2,2800	3 244	7 512	10:48
ATMGRUPA (ATG)	3,9200	1,29%	3,8900	3,9200	3,8800	20 406	79 690	12:10
ATREM (ATR)	12,5500	-1,57%	12,7500	12,8500	12,2000	3 680	45 542	11:44
AUTOPARTN (APR)	26,9000	0,37%	26,8000	27,1000	26,6500	13 015	349 320	12:04
BAHOLDING (BAH)	#0,0100	-90,46%	-	-	-	-	-	11:30
BBIDEV (BBD)	4,4300	0,00%	4,4500	4,4500	4,3500	714	3 120	11:42
BEDZIN (BDZ)	36,6000	-1,61%	37,2000	37,8000	36,6000	3 527	130 795	11:52
BENEFIT (BFT)	2 850,0000	-1,04%	2 860,0000	2 875,0000	2 835,0000	195	556 640	11:57
BEST (BST)	(20,0000)	-	-	-	-	-	-	09:00
BETACOM (BCM)	5,9000	-2,48%	6,1000	6,1000	5,9000	62	366	09:45
BIGCHEESE (BCS)	20,7000	-3,27%	21,5000	21,8000	20,7000	4 827	102 961	12:09
BIOCELTIX (BCX)	66,9000	-0,15%	67,0000	67,0000	66,1000	655	43 757	11:38
BIOMAXIMA (BMX)	13,2500	-5,36%	14,1000	14,1000	13,2000	2 648	35 824	11:41
BIOMEDLUB (BML)	4,7600	-0,83%	4,8000	4,8000	4,7500	11 023	52 547	11:46
BIOPLANET (BIP)	19,0000	0,00%	18,9000	19,0000	18,9000	171	3 243	10:45
BIOTON (BIO)	3,5500	0,14%	3,5500	3,5700	3,5300	24 061	85 503	12:10
BLOOBER (BLO)	24,6000	1,86%	24,1500	24,9000	24,1500	2 028	49 886	11:26
BNPPPL (BNP)	103,0000	0,49%	102,5000	103,5000	101,0000	2 001	204 692	11:59
BOGDANKA (LWB)	30,1000	0,80%	30,1000	30,3200	29,7000	30 726	922 337	12:09
BOOMBIT (BBT)	11,1500	2,29%	10,8000	11,2500	10,8000	2 219	24 311	10:55
BORYSZEW (BRS)	6,2400	0,32%	6,2700	6,3300	6,2000	13 118	82 028	12:10
BOS	15,7000	-0,63%	15,6000	15,9000	15,6000	2 738	43 061	11:50
BOWIM (BOW)	6,7900	0,30%	6,7700	6,8000	6,7600	122	826	11:51
BRAND24 (B24)	44,3000	-0,23%	44,4000	44,5000	44,3000	9 516	422 121	12:04
BRASTER (BRA)	#0,2000	-65,52%	-	-	-	-	-	11:30
BUDIMEX (BDX)	741,0000	2,56%	723,0000	741,5000	718,5000	19 429	14 204 979	12:10
BUMECH (BMC)	11,9000	-1,00%	12,0000	12,1400	11,9000	3 554	42 454	12:09
CAPITAL (CPA)	(0,7500)	-	-	-	-	-	-	11:30
CAPITEA (CAP)	0,5640	-1,05%	0,5660	0,5700	0,5640	101 692	57 613	11:51
CAPTORTX (CTX)	83,0000	3,75%	81,0000	83,0000	81,0000	528	43 594	11:30
CASPAR (CSR)	8,9000	-1,11%	8,9500	8,9500	8,7500	80	701	09:18
CAVATINA (CAV)	15,0000	2,74%	14,6000	15,0500	14,6000	2 181	32 368	11:13
CCC	98,6000	-0,30%	98,9000	99,4000	97,2000	143 664	14 142 579	12:04
Reklama
CCENERGY (CCE)	0,4200	0,00%	0,4200	0,4200	0,4200	7 217	3 031	11:30	Reklama
CDPROJEKT (CDR)	127,1500	2,46%	124,2000	129,6500	124,1000	249 615	31 764 209	12:10
CDRL (CDL)	13,5000	1,50%	13,5000	13,5000	13,5000	331	4 469	11:19
CELTIC (CPD)	3,7500	-1,57%	3,9500	3,9500	3,7500	141	537	11:08
CEZ	150,7000	0,20%	150,4000	153,1000	150,3000	736	111 366	11:36
CFI	0,2270	0,44%	0,2260	0,2270	0,2260	4 050	915	11:32
CIGAMES (CIG)	1,7570	-4,51%	1,8460	1,8470	1,7250	2 093 840	3 710 665	12:10
CITYSERV (CTS)	5,2500	0,00%	5,2500	5,2500	5,2500	10	53	11:54
CLNPHARMA (CLN)	15,8000	1,28%	15,6000	15,8000	15,6000	43 703	684 293	11:58
CLOUD (CLD)	71,4000	0,00%	71,4000	71,4000	71,4000	1	71	09:00
COALENERG (CLE)	1,0240	-2,48%	1,0580	1,0580	1,0240	3 669	3 784	12:10
COGNOR (COG)	8,5250	1,01%	8,3950	8,6000	8,2750	80 288	677 162	12:09
COLUMBUS (CLC)	4,8950	-0,91%	4,9400	4,9800	4,8950	28 450	140 450	12:10
COMARCH (CMR)	253,5000	-0,20%	251,0000	255,0000	250,0000	454	114 505	12:02
COMP (CMP)	78,8000	2,34%	77,8000	79,2000	77,0000	1 773	138 611	11:22
COMPERIA (CPL)	6,9500	2,21%	6,9500	6,9500	6,9500	15	104	10:51
COMPREMUM (CPR)	2,1200	1,44%	2,1000	2,2000	2,1000	11 645	25 102	12:06
CORMAY (CRM)	0,6100	0,66%	0,6060	0,6100	0,6060	7 000	4 246	09:34
CREEPYJAR (CRJ)	595,0000	0,00%	590,0000	595,0000	590,0000	12	7 089	11:02
CREOTECH (CRI)	179,5000	0,00%	179,0000	179,5000	179,0000	127	22 740	12:05
CYFRPLSAT (CPS)	10,5500	1,25%	10,5100	10,7200	10,4650	754 753	7 999 353	12:10
CZTOREBKA (CZT)	(0,6700)	-	-	-	-	-	-	11:30
DADELO (DAD)	18,3000	4,57%	17,6000	18,9500	17,6000	1 624	29 954	11:44
DATAWALK (DAT)	65,0000	-0,31%	66,3000	69,5000	64,0000	44 264	2 964 032	12:08
DBENERGY (DBE)	16,5500	-2,65%	17,0000	17,0000	16,2500	944	15 558	12:04
DEBICA (DBC)	81,2000	-0,98%	81,4000	82,0000	81,2000	344	28 056	11:58
DECORA (DCR)	63,0000	-1,56%	63,4000	63,8000	62,2000	4 115	259 825	12:05
DEKPOL (DEK)	52,0000	0,78%	51,6000	52,0000	51,4000	493	25 494	12:05
DELKO (DEL)	9,5400	0,42%	9,5000	9,5800	9,4200	1 859	17 606	12:09
DEVELIA (DVL)	6,8200	0,00%	6,7600	6,8300	6,6600	199 120	1 348 557	12:10
DGA	17,5000	0,00%	17,5000	17,5000	17,5000	81	1 418	09:32
DIGITANET (DIG)	51,2000	0,79%	51,2000	51,2000	50,6000	2 740	139 678	11:57
DIGITREE (DTR)	(9,6000)	-	-	-	-	-	-	09:00
DINOPL (DNP)	402,8000	1,69%	398,0000	403,9000	391,4000	185 185	74 232 502	12:10
DMGROUP (DMG)	3,3700	-2,88%	3,5000	3,5000	3,3700	1 612	5 456	11:59
DOMDEV (DOM)	180,0000	0,00%	180,0000	180,8000	179,0000	2 046	368 505	12:09
DRAGOENT (DGE)	25,0000	-1,57%	25,0000	25,0000	25,0000	328	8 200	10:22
DROZAPOL (DPL)	(4,0400)	-	-	-	-	-	-	09:00
ECHO (ECH)	4,7800	0,63%	4,7900	4,8100	4,7000	6 294	29 974	11:19
EDINVEST (EDI)	8,4000	-1,18%	8,5000	8,5000	8,3000	282	2 381	12:10
EFEKT (EFK)	7,4000	-0,67%	7,4000	7,4000	7,4000	150	1 110	11:30
EKOEXPORT (EEX)	#0,0110	-99,33%	-	-	-	-	-	11:30
ELEKTROTI (ELT)	24,9000	4,18%	24,0000	24,9500	24,0000	50 963	1 259 289	12:07
ELKOP (EKP)	0,4830	-1,02%	0,4800	0,4880	0,4630	11 742	5 570	11:39
EMCINSMED (EMC)	10,9000	0,00%	10,9000	10,9000	10,9000	2	22	09:19
ENAP (ENP)	(1,9400)	-	-	-	-	-	-	11:30
ENEA (ENA)	9,4550	8,68%	8,9050	9,5750	8,9050	730 977	6 828 641	12:10
ENELMED (ENE)	18,5000	0,00%	18,5000	18,5000	17,8000	87	1 551	09:21
ENERGA (ENG)	9,7200	1,25%	9,6000	9,9000	9,6000	33 501	325 888	11:59
ENERGOINS (ENI)	2,6850	0,94%	2,6300	2,6850	2,6300	14 428	38 300	11:31
ENTER (ENT)	66,5000	0,00%	66,2000	66,8000	64,8000	27 899	1 825 220	12:09
ERBUD (ERB)	41,9000	-2,10%	42,7000	42,7000	41,6000	1 446	61 090	11:49
ERG	(55,0000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	34,1000	-1,73%	34,1000	34,1000	34,1000	50	1 705	10:33
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	1,0900	-0,46%	1,0950	1,0950	1,0550	1 018	1 075	09:12
EUROCASH (EUR)	13,8000	-0,22%	13,7300	14,0000	13,6800	53 546	742 261	12:10
EUROHOLD (EHG)	(2,2000)	-	-	-	-	-	-	09:00
EUROTEL (ETL)	47,3000	-0,42%	47,7000	47,7000	46,9000	2 357	111 137	12:02
FABRITY (FAB)	36,7000	-0,81%	37,0000	37,0000	36,7000	163	6 031	09:49
FASING (FSG)	13,6000	-0,73%	13,7000	13,8000	13,6000	1 364	18 683	11:07
FASTFIN (FFI)	#0,0200	-98,02%	-	-	-	-	-	11:30
FEERUM (FEE)	6,6200	0,00%	6,6200	6,6200	6,6200	20	132	09:19
FERRO (FRO)	34,4000	1,18%	34,3000	34,4000	34,0000	118 086	4 038 230	12:10
FERRUM (FER)	4,3000	-0,92%	4,3800	4,3800	4,3000	467	2 012	11:36
FMG	110,5000	-0,90%	111,5000	111,5000	104,0000	46	4 875	11:38
FON	5,0000	-1,57%	5,0200	5,0400	5,0000	6 109	30 632	11:35
FORTE SA (FTE)	22,9000	-1,29%	23,2000	23,2000	22,9000	111	2 543	11:10
GAMEOPS (GOP)	23,3500	-1,27%	23,8000	23,8000	23,0000	5 759	134 772	11:45
GAMFACTOR (GIF)	12,7000	0,40%	12,7000	12,7000	12,7000	5	64	09:00
Reklama
GENOMTEC (GMT)	12,5000	-1,26%	12,6400	12,6400	12,4000	1 091	13 613	11:07	Reklama
GETIN (GTN)	0,4755	3,15%	0,4700	0,4775	0,4610	163 844	77 069	12:06
GIGROUP (GIG)	1,4100	2,17%	1,3900	1,4150	1,3900	198	276	12:01
GOBARTO (GOB)	46,8000	1,30%	45,9000	46,8000	45,9000	1 314	61 090	11:42
GPW	45,4000	0,44%	45,2000	45,4500	45,2000	25 520	1 157 491	12:10
GREENX (GRX)	2,3640	0,17%	2,3620	2,3680	2,3480	72 891	171 694	12:07
GRENEVIA (GEA)	2,3700	1,07%	2,3600	2,4500	2,3600	278 110	664 657	12:10
GRODNO (GRN)	11,0000	0,00%	11,0000	11,0000	11,0000	1 213	13 343	10:20
GRUPAAZOTY (ATT)	22,4600	-0,18%	22,5200	22,8800	22,4000	49 726	1 127 751	12:04
GRUPRACUJ (GPP)	62,9000	-0,94%	63,7000	63,7000	62,9000	2 437	153 928	12:02
GTC	5,4000	3,85%	5,2000	5,5600	5,2000	9 058	48 062	12:01
HANDLOWY (BHW)	112,0000	0,90%	112,0000	112,6000	111,0000	8 863	992 582	12:08
HARPER (HRP)	5,9500	0,51%	6,1500	6,1500	5,8500	7 980	47 295	12:07
HELIO (HEL)	24,6000	1,65%	24,4000	24,6000	24,2000	3 464	84 659	11:27
HERKULES (HRS)	0,8160	4,62%	0,7780	0,8160	0,7780	5 666	4 505	11:42
HMINWEST (HMI)	48,1000	-0,41%	48,1000	48,1000	48,1000	2 466	118 615	11:30
HOLLYWOOD (HLD)	(0,9850)	-	-	-	-	-	-	07:45
HUUUGE-S144 (HUGE)	24,4500	-1,21%	24,7000	24,7000	24,2000	9 132	223 683	11:54
HYDROTOR (HDR)	33,5000	0,90%	33,2000	33,5000	33,2000	211	7 068	11:22
IALBGR (IAG)	0,4300	4,88%	0,4300	0,4300	0,4300	4 500	1 935	09:07
IBSM (IBS)	109,5000	0,00%	109,5000	109,5000	109,5000	1	110	09:00
IDMPL (IDM)	0,5550	0,00%	0,5550	0,5550	0,5550	7	4	09:45
IFCAPITAL (IFC)	#3,9900	-24,72%	-	-	-	-	-	11:51
IFIRMA (IFI)	22,6000	0,89%	22,6000	22,6000	22,3000	1 339	30 182	11:21
IFSA (IFR)	#10 000,0000	-32 551,12%	-	-	-	-	-	11:30
IIAAV (IIA)	104,0000	0,39%	104,0000	104,0000	104,0000	10	1 040	09:05
IMCOMPANY (IMC)	8,3400	-0,71%	8,5600	8,5600	8,3400	147	1 226	09:37
IMMOBILE (GKI)	3,2800	0,31%	3,2700	3,3900	3,2700	1 105	3 642	12:10
IMPERIO (IMP)	(1,0800)	-	-	-	-	-	-	07:45
IMS	4,3500	0,00%	4,3500	4,3500	4,3200	1 732	7 529	12:08
INC	2,5600	1,59%	2,5800	2,5800	2,5600	260	666	11:32
INDYGO (IDG)	#0,1980	-20,80%	-	-	-	-	-	11:30
INGBSK (ING)	308,0000	1,15%	307,0000	309,5000	304,5000	8 354	2 559 361	12:05
INPRO (INP)	7,8500	-0,63%	7,9000	7,9000	7,8500	119	934	12:02
INSTALKRK (INK)	43,7000	2,82%	43,2000	43,7000	43,0000	625	26 976	12:03
INTERAOLT (IRL)	#0,0100	-99,90%	-	-	-	-	-	09:00
INTERBUD (ITB)	3,1700	0,00%	3,1700	3,1700	3,0400	8 117	25 402	11:38
INTERCARS (CAR)	533,0000	-1,11%	538,0000	544,0000	532,0000	2 565	1 372 877	11:45
INTERSPPL (IPO)	0,7820	0,51%	0,8000	0,8100	0,7800	14 537	11 579	10:38
INTROL (INL)	10,1000	-0,98%	10,2000	10,2500	10,1000	2 188	22 122	12:04
IPOPEMA (IPE)	3,9100	0,51%	3,8900	3,9200	3,7900	9 088	35 100	11:59
IZOBLOK (IZB)	56,5000	-1,74%	56,5000	56,5000	56,5000	174	9 831	11:56
IZOLACJA (IZO)	3,2600	-2,40%	3,3400	3,3800	3,2200	101	331	11:52
IZOSTAL (IZS)	2,6200	1,16%	2,5900	2,6200	2,5800	2 219	5 733	11:08
JRHOLDING (JRH)	7,7000	16,67%	6,7200	7,7000	6,7200	16 686	120 765	11:52
JSW	32,1300	0,66%	31,9400	32,6800	31,6100	446 157	14 333 117	12:10
JWWINVEST (JWW)	3,6000	-2,17%	3,6900	3,6900	3,6000	2 077	7 553	12:09
KCI	0,8320	-1,89%	0,8300	0,8320	0,8300	16 882	14 016	11:48
KDMSHIPING (KDM)	#0,6999	-50,01%	-	-	-	-	-	11:30
KERNEL (KER)	10,1000	-0,79%	10,1800	10,2000	9,9600	18 486	185 879	12:08
KETY (KTY)	872,0000	0,46%	868,0000	878,0000	862,0000	6 213	5 400 856	12:08
KGHM (KGH)	144,1500	-0,03%	144,0000	145,9500	140,6500	203 724	29 349 084	12:09
KGL	15,8000	-1,25%	16,0000	16,0000	15,8000	497	7 853	09:16
KINOPOL (KPL)	13,8000	0,00%	13,8500	14,3000	13,8000	18 954	262 956	12:01
KOGENERA (KGN)	52,1000	-3,70%	52,0000	52,9000	49,3000	37 463	1 892 479	12:09
KOMPAP (KMP)	26,0000	0,00%	26,0000	26,0000	26,0000	1 214	31 564	11:05
KOMPUTRON (KOM)	4,6450	-0,75%	4,7700	4,7700	4,6000	5 196	24 101	11:42
KPPD (KPD)	(48,0000)	-	-	-	-	-	-	09:00
KRAKCHEM (KCH)	(0,3200)	-	-	-	-	-	-	11:30
KREDYTIN (KRI)	18,5500	3,34%	17,8000	18,5500	17,8000	243	4 378	11:33
KRKA (KRK)	548,0000	-0,36%	556,0000	556,0000	548,0000	48	26 524	11:46
KRUK (KRU)	478,6000	1,23%	472,6000	479,2000	470,0000	8 160	3 882 074	12:10
KRVITAMIN (KVT)	11,8000	-1,26%	12,0000	12,0000	11,8000	207	2 443	12:08
KSGAGRO (KSG)	#1,4000	-6,67%	-	-	-	-	-	09:00
LABOPRINT (LAB)	20,4000	-0,97%	19,8000	20,4000	19,8000	6	121	09:56
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	11:30
LARQ (LRQ)	2,6000	0,78%	2,6000	2,7000	2,5400	19 864	51 864	12:08
LENA (LEN)	3,7000	2,78%	3,7500	3,7500	3,6000	4 719	17 388	11:50
LENTEX (LTX)	6,6400	-0,60%	6,6600	6,6600	6,5800	712	4 690	11:56
LESS (LES)	0,2350	-0,42%	0,2370	0,2370	0,2300	28 616	6 659	09:58
Reklama
LIBET (LBT)	1,3000	0,00%	1,3400	1,3400	1,3000	7 296	9 486	11:24	Reklama
LOKUM (LKD)	27,2000	2,26%	27,6000	27,6000	26,8000	56	1 522	10:38
LPP	16 430,0000	-0,60%	16 400,0000	16 620,0000	16 320,0000	708	11 643 430	12:10
LSISOFT (LSI)	14,4000	-2,70%	14,5000	14,5000	14,4000	4 380	63 168	12:09
LUBAWA (LBW)	3,8840	-0,36%	3,8800	3,8880	3,8020	189 539	728 175	12:06
MABION (MAB)	16,5000	0,61%	16,4400	16,6000	16,3600	7 887	129 870	12:08
MAKARONPL (MAK)	20,0000	-0,99%	20,0000	20,0000	19,8500	2 346	46 862	12:08
MANGATA (MGT)	89,2000	-0,22%	89,2000	89,4000	88,4000	38	3 388	12:06
MANYDEV (MAN)	(1,1400)	-	-	-	-	-	-	09:00
MARVIPOL (MVP)	8,2800	-0,48%	8,3200	8,3200	8,2000	18 300	150 880	12:09
MAXCOM (MXC)	10,2500	-4,21%	10,7000	10,7000	10,2000	224	2 296	11:28
MBANK (MBK)	709,6000	0,65%	705,0000	713,6000	694,2000	9 260	6 512 856	12:09
MBWS (MBW)	13,6000	0,00%	13,6000	13,6000	13,6000	2	27	09:01
MCI	26,8000	0,37%	26,7000	27,0000	26,7000	1 402	37 546	11:27
MDIENERGIA (MDI)	1,6150	5,90%	1,5650	1,6150	1,5650	666	1 064	10:46
MEDICALG (MDG)	26,4000	1,15%	26,2200	26,7600	25,9400	3 181	83 481	11:29
MEDINICE (ICE)	7,6800	0,79%	7,7300	7,7900	7,6000	4 174	32 043	11:42
MEGARON (MEG)	(6,4000)	-	-	-	-	-	-	11:30
MENNICA (MNC)	18,8000	-2,34%	18,8500	18,8500	18,8000	191	3 592	11:18
MERCATOR (MRC)	42,9000	0,59%	42,6500	43,0000	42,0500	3 614	154 396	12:08
MERCOR (MCR)	23,3000	-1,27%	23,9000	24,3000	23,2000	4 467	105 287	12:01
MEXPOLSKA (MEX)	4,7200	1,72%	4,6400	4,7900	4,6400	2 961	13 931	12:09
MFO	36,2000	-3,21%	37,6000	38,0000	36,0000	2 108	78 194	11:54
MILKILAND (MLK)	0,5900	0,00%	0,5900	0,5900	0,5900	1 320	779	11:38
MILLENNIUM (MIL)	9,3950	0,37%	9,3100	9,4400	9,3100	410 852	3 852 374	12:10
MIRACULUM (MIR)	1,1900	-2,06%	1,1900	1,1900	1,1900	2 000	2 380	09:44
MIRBUD (MRB)	10,3000	0,98%	10,2000	10,3800	10,0000	89 230	913 460	12:09
MLPGROUP (MLG)	83,0000	1,72%	81,6000	83,0000	81,6000	273	22 643	10:46
MLSYSTEM (MLS)	48,2000	2,34%	48,0000	48,5000	47,3500	3 310	158 824	12:05
MOBRUK (MBR)	326,0000	0,31%	325,0000	326,0000	325,0000	765	249 266	12:07
MOJ	(1,7000)	-	-	-	-	-	-	09:00
MOL	33,4000	0,12%	33,5000	33,5000	33,3600	1 098	36 671	12:07
MOLECURE (MOC)	14,2200	-0,42%	14,2800	14,3400	14,2200	4 972	70 866	12:03
MONNARI (MON)	5,2600	-0,38%	5,2400	5,2800	5,2200	1 769	9 279	11:38
MOSTALPLC (MSP)	13,8000	-4,50%	14,4500	14,4500	13,8000	20	283	11:59
MOSTALWAR (MSW)	6,7600	0,30%	6,7600	6,7600	6,6600	530	3 569	10:16
MOSTALZAB (MSZ)	4,6800	1,19%	4,6250	4,7300	4,6200	68 772	321 148	12:05
MOVIEGAME (MOV)	35,0000	2,34%	34,4500	35,5000	34,3500	9 658	336 079	11:51
MURAPOL (MUR)	41,5000	0,97%	40,8800	41,5000	40,4800	25 609	1 047 660	12:08
MUZA (MZA)	15,1000	3,07%	15,2000	15,2000	15,1000	70	1 060	11:32
MWTRADE (MWT)	(5,8000)	-	-	-	-	-	-	09:00
NANOGROUP (NNG)	1,0100	1,00%	1,0000	1,0100	1,0000	6 105	6 165	11:53
NEUCA (NEU)	923,0000	-0,22%	924,0000	925,0000	916,0000	836	772 123	12:08
NEWAG (NWG)	28,5000	0,71%	28,3000	28,5000	28,3000	3 575	101 367	12:01
NEXITY (NXG)	2,5500	0,00%	2,5500	2,5500	2,5500	788	2 009	10:45
NOVATURAS (NTU)	14,5000	5,07%	14,5000	14,5000	14,5000	1	15	10:59
NOVAVISGR (NVG)	2,1500	4,37%	2,1000	2,1500	2,0500	24 070	51 058	11:56
NOVITA (NVT)	101,0000	1,81%	99,2000	101,0000	99,2000	95	9 471	11:49
NTCAPITAL (NTC)	#0,6540	-2,10%	-	-	-	-	-	09:07
NTTSYSTEM (NTT)	6,6600	0,00%	6,7800	6,8000	6,6600	6 834	46 121	11:41
ODLEWNIE (ODL)	9,8600	1,02%	9,7800	9,8600	9,7000	1 858	18 203	11:56
OEX	54,6000	0,37%	54,6000	54,6000	54,6000	54	2 948	10:17
ONDE (OND)	13,8600	-1,00%	14,0200	14,0200	13,8600	13 805	192 730	11:39
ONESANO (ONO)	1,3000	0,78%	1,2650	1,3000	1,2650	3 035	3 940	11:32
OPONEO.PL (OPN)	61,2000	0,33%	61,2000	62,0000	60,6000	286	17 665	11:25
OPTEAM (OPM)	5,6400	0,00%	5,6400	5,6400	5,6400	6	34	09:51
ORANGEPL (OPL)	8,1520	0,17%	8,1260	8,2440	8,1040	321 622	2 627 593	12:10
ORCOGROUP (OPG)	#2,4200	0,83%	-	-	-	-	-	09:00
ORZBIALY (OBL)	33,4000	0,00%	33,4000	33,4000	33,4000	239	7 983	11:30
OTLOG (OTS)	36,5000	4,43%	35,0000	36,9000	35,0000	9 859	356 773	12:06
OTMUCHOW (OTM)	4,8400	0,41%	4,8800	4,8800	4,8400	127	619	09:24
OVOSTAR (OVO)	69,0000	-1,15%	69,8000	69,8000	67,4000	69	4 727	10:17
PAMAPOL (PMP)	2,5100	2,03%	2,4600	2,5400	2,4600	1 271	3 139	10:36
PANOVA (NVA)	15,8000	1,94%	15,8000	15,8000	15,7500	323	5 098	11:53
PASSUS (PAS)	34,0000	-2,58%	34,5000	34,6000	34,0000	257	8 780	11:51
PATENTUS (PAT)	4,3500	-1,14%	4,3150	4,4500	4,3150	19 464	85 416	11:28
PBG	#0,0215	0,00%	-	-	-	-	-	12:09
PBSFINANSE (PBF)	(1,2000)	-	-	-	-	-	-	11:30
PCCEXOL (PCX)	2,8000	0,36%	2,7900	2,8000	2,7800	5 593	15 602	11:08
PCCROKITA (PCR)	100,4000	0,40%	100,4000	100,4000	100,0000	1 597	160 042	12:10
Reklama
PCFGROUP (PCF)	17,1000	0,59%	17,0400	17,4800	17,0400	761	13 056	12:10	Reklama
PEKABEX (PBX)	25,7000	2,39%	25,2000	25,7000	25,0000	1 489	37 638	11:49
PEKAO (PEO)	172,3500	0,20%	171,9500	172,6500	170,2500	133 747	22 987 380	12:09
PEPCO (PCO)	19,6000	-0,41%	19,7000	19,9750	19,4800	524 767	10 318 586	12:10
PEPEES (PPS)	1,0700	1,90%	1,0700	1,0700	1,0700	10	11	09:01
PGE	6,6180	5,96%	6,5000	6,8680	6,4640	10 017 672	66 910 218	12:10
PGFGROUP (PGV)	0,4710	0,21%	0,4700	0,4900	0,4700	3 897	1 841	10:15
PHARMENA (PHR)	6,2800	0,32%	6,2000	6,2800	6,2000	2 216	13 835	12:10
PHN	11,6000	-0,85%	11,8000	11,8000	11,6000	517	6 042	09:53
PHOTON (PEN)	7,4600	-0,53%	7,4600	7,4600	7,4400	954	7 115	11:59
PKNORLEN (PKN)	67,8700	0,01%	67,9400	68,6800	67,6900	470 227	32 068 618	12:10
PKOBP (PKO)	61,0600	-0,23%	61,5200	61,6400	60,3400	827 503	50 373 334	12:10
PKPCARGO (PKP)	12,2800	-0,16%	12,2800	12,3400	12,1200	28 996	354 884	12:10
PLAYWAY (PLW)	297,5000	-1,49%	301,0000	301,0000	296,0000	799	238 254	12:10
PLAZACNTR (PLZ)	3,0600	-0,65%	3,0800	3,1300	3,0600	9 486	29 370	11:57
PMPG (PGM)	3,2000	-1,23%	3,2200	3,2200	3,2000	3 623	11 641	09:19
POLENERGIA (PEP)	67,0000	-0,30%	67,0000	67,0000	66,2000	372	24 890	11:25
POLICE (PCE)	11,1500	-3,04%	11,3500	11,5000	11,1500	353	4 002	12:10
POLIMEXMS (PXM)	3,5380	0,63%	3,5160	3,5440	3,4980	99 049	349 141	12:02
POLTREG (PTG)	49,0000	1,03%	48,5000	49,0000	48,5000	34	1 663	11:52
POLWAX (PWX)	1,7700	-0,56%	1,7850	1,7850	1,7700	2 329	4 145	09:48
PRAGMAINK (PRI)	(4,5200)	-	-	-	-	-	-	09:00
PRIMAMODA (PMA)	#0,4300	-48,81%	-	-	-	-	-	11:30
PROCHEM (PRM)	34,6000	0,58%	34,4000	34,6000	34,0000	48	1 633	09:06
PROJPRZEM (PJP)	19,7000	0,00%	19,7000	19,7000	19,7000	1	20	09:00
PROTEKTOR (PRT)	1,9300	2,66%	1,8850	1,9500	1,8750	19 165	36 732	12:07
PULAWY (ZAP)	60,0000	0,67%	59,6000	60,0000	58,6000	575	34 257	10:26
PURE (PUR)	7,7300	-0,39%	7,6300	7,7600	7,5300	5 145	38 997	12:10
PZU	53,3400	0,30%	53,1000	53,4400	52,4400	454 871	24 122 461	12:10
QUANTUM (QNT)	#25,0000	6,84%	-	-	-	-	-	11:52
QUERCUS (QRS)	6,4200	-0,93%	6,5000	6,5800	6,4200	8 121	52 920	11:51
R22	114,0000	1,33%	112,0000	114,5000	112,0000	1 132	128 548	12:02
RAEN (RAE)	0,7320	-1,88%	0,7320	0,7500	0,7320	9 300	6 840	11:26
RAFAKO (RFK)	0,9700	0,00%	0,9700	0,9760	0,9620	30 642	29 643	11:58
RAFAMET (RAF)	(15,0000)	-	-	-	-	-	-	09:00
RAINBOW (RBW)	93,4000	0,54%	92,8000	94,3000	91,2000	16 258	1 508 525	12:10
RANKPROGR (RNK)	3,8900	0,52%	3,8000	3,9000	3,7700	4 547	17 313	11:27
RAWLPLUG (RWL)	14,2500	1,79%	14,0000	14,2500	13,8000	204	2 856	09:40
REDAN (RDN)	0,2980	0,00%	0,2980	0,2980	0,2980	11 000	3 278	11:38
REGNON (REG)	#0,0440	-94,47%	-	-	-	-	-	11:30
REINHOLD (RHD)	(0,0875)	-	-	-	-	-	-	08:30
REINO (RNC)	1,3700	0,00%	1,3700	1,3700	1,3700	2	3	09:01
RELPOL (RLP)	6,7600	0,90%	6,7000	6,7600	6,7000	1 002	6 744	10:32
REMAK (RMK)	15,6500	0,97%	15,6500	15,6500	15,6500	22	344	11:25
RENDER (RND)	125,0000	-2,34%	128,0000	129,0000	124,5000	195	24 454	11:28
RESBUD (RES)	0,5700	-5,00%	0,6000	0,6000	0,5500	40 558	22 658	11:57
ROPCZYCE (RPC)	30,5000	0,33%	30,5000	30,7000	30,5000	87	2 654	11:51
RYVU (RVU)	51,6000	-0,39%	51,3000	52,7000	51,2000	569	29 473	11:39
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	11:30
SANOK (SNK)	21,6000	-2,70%	21,7000	21,7000	21,2000	10 346	222 056	12:01
SANPL (SPL)	571,6000	-0,14%	569,4000	577,8000	567,2000	13 604	7 778 286	12:10
SANTANDER (SAN)	20,0000	0,86%	19,8300	20,0000	19,8300	2 355	47 010	11:53
SANWIL (SNW)	1,6700	-1,47%	1,6700	1,6700	1,6700	84	140	09:00
SCPFL (SCP)	164,8000	0,12%	164,0000	166,0000	163,0000	687	113 176	12:09
SECOGROUP (SWG)	(33,2000)	-	-	-	-	-	-	09:00
SEKO (SEK)	13,6000	3,03%	13,2500	13,6000	13,2500	748	10 083	11:52
SELENAFM (SEL)	34,5000	-0,29%	34,6000	34,6000	34,2000	2 342	80 669	11:59
SELVITA (SLV)	70,0000	0,00%	69,0000	70,8000	69,0000	2 077	145 069	11:49
SERINUS (SEN)	3,0300	-0,33%	3,0300	3,0300	3,0300	396	1 200	11:52
SESCOM (SES)	59,0000	-0,67%	59,4000	59,4000	56,8000	205	11 837	11:36
SFINKS (SFS)	0,7200	0,00%	0,7010	0,7200	0,7000	5 935	4 158	10:54
SHOPER (SHO)	40,0000	-1,96%	40,1000	40,8000	39,8000	4 403	176 363	12:05
SILVAIR-REGS (SVRS)	4,3200	0,00%	4,3200	4,3200	4,3200	3	13	09:00
SILVANO (SFG)	(4,9000)	-	-	-	-	-	-	09:00
SIMFABRIC (SIM)	3,3200	-0,15%	3,2150	3,3200	3,1500	16 372	52 587	10:32
SKARBIEC (SKH)	21,5000	0,47%	21,1000	21,5000	21,1000	1 074	23 049	11:10
SKYLINE (SKL)	(1,5450)	-	-	-	-	-	-	09:00
SNIEZKA (SKA)	89,8000	-0,22%	90,0000	90,0000	89,8000	235	21 124	12:08
SOHODEV (SHD)	0,4220	0,00%	0,4220	0,4220	0,4220	43	18	11:30
SONEL (SON)	15,4000	3,36%	15,1000	15,7000	15,0000	4 271	64 746	10:12
Reklama
SOPHARMA (SPH)	13,3500	2,30%	13,3500	13,3500	13,3500	135	1 802	10:10	Reklama
SPYROSOFT (SPR)	434,0000	-1,36%	445,0000	449,0000	434,0000	149	66 262	11:36
STALEXP (STX)	2,9200	-0,34%	2,9100	2,9200	2,8950	11 601	33 685	12:04
STALPROD (STP)	216,0000	0,47%	214,0000	216,5000	212,0000	752	160 951	11:57
STALPROFI (STF)	9,0200	4,40%	8,7000	9,0800	8,7000	20 290	180 396	12:08
STAPORKOW (ZUK)	2,2400	-1,75%	2,3200	2,3200	2,2400	2 932	6 581	10:59
STARHEDGE (SHG)	(0,3600)	-	-	-	-	-	-	11:30
SUNEX (SNX)	10,6800	-1,84%	10,7400	10,8800	10,4000	10 280	108 736	12:08
SYGNITY (SGN)	64,2000	-1,23%	63,2000	64,2000	63,2000	778	49 423	11:54
SYNEKTIK (SNT)	133,0000	1,37%	131,0000	134,0000	130,0000	11 246	1 479 992	12:10
TALEX (TLX)	17,2000	0,00%	17,2000	17,2000	17,2000	10	172	09:01
TARCZYNSKI (TAR)	65,0000	1,56%	64,6000	66,0000	62,0000	467	30 101	11:26
TATRY (TMR)	112,0000	-1,75%	112,0000	112,0000	112,0000	160	17 920	09:00
TAURONPE (TPE)	3,3110	9,49%	3,0900	3,4500	3,0900	10 374 620	34 114 716	12:10
TBULL (TBL)	4,3600	0,46%	4,3600	4,3600	4,3600	26	113	11:30
TENDERHUT (THG)	9,6400	6,40%	8,8000	9,6800	8,8000	621	5 775	10:41
TERMOREX (TRR)	(0,6850)	-	-	-	-	-	-	09:00
TESGAS (TSG)	3,2000	0,00%	3,2000	3,2000	3,2000	2	6	09:01
TEXT (TXT)	90,2000	0,56%	89,0000	90,4000	88,2000	65 304	5 802 556	12:08
TIM	(50,5000)	-	-	-	-	-	-	07:45
TORPOL (TOR)	30,6500	0,33%	30,5500	31,2500	30,5500	9 284	286 638	12:03
TOWERINV (TOW)	4,5000	2,27%	4,4200	4,5000	4,4200	637	2 847	09:05
TOYA (TOA)	7,6400	1,87%	7,5000	7,6500	7,4800	20 557	155 623	12:02
TRAKCJA (TRK)	2,2800	-4,20%	2,3800	2,4200	2,2300	267 343	612 490	12:08
TRANSPOL (TRN)	3,6900	1,93%	3,7900	3,7900	3,6100	1 436	5 199	11:21
TRITON (TRI)	(4,7000)	-	-	-	-	-	-	11:30
TSGAMES (TEN)	88,2000	-0,28%	88,0000	88,9000	87,3500	3 136	276 316	12:09
ULMA (ULM)	73,0000	-1,35%	73,0000	73,0000	73,0000	2	146	09:19
ULTGAMES (ULG)	10,9000	-0,91%	10,7500	11,0000	10,2000	598	6 405	11:28
UNFOLD (UNF)	(1,5600)	-	-	-	-	-	-	07:45
UNIBEP (UNI)	9,6000	-0,21%	9,6000	9,6800	9,6000	529	5 097	10:46
UNICREDIT (UCG)	155,0000	1,87%	152,1000	155,0000	152,1000	155	23 953	11:28
UNIMA (U2K)	5,9500	0,00%	5,9500	5,9500	5,9500	800	4 760	09:24
UNIMOT (UNT)	133,0000	-1,04%	133,8000	133,8000	131,4000	761	100 996	11:27
URTESTE (URT)	97,8000	0,00%	96,0000	97,8000	94,4000	14	1 359	09:28
VERCOM (VRC)	115,0000	0,00%	114,0000	115,0000	114,0000	384	43 916	11:55
VIGOPHOTN (VGO)	458,0000	-0,43%	457,0000	460,0000	455,0000	177	81 293	11:30
VINDEXUS (VIN)	9,0000	0,00%	8,9400	9,2000	8,9400	14 536	130 708	11:58
VISTAL (VTL)	#0,0200	-96,66%	-	-	-	-	-	11:30
VIVID (VVD)	0,5660	-0,70%	0,5680	0,5700	0,5600	15 149	8 541	11:41
VOTUM (VOT)	44,0000	-0,68%	44,0000	44,5000	43,6000	10 929	480 672	12:07
VOXEL (VOX)	94,2000	1,29%	92,4000	94,6000	92,4000	8 300	780 202	11:56
VRG	3,3600	0,90%	3,3000	3,3600	3,3000	94 865	315 781	12:04
WARIMPEX (WXF)	3,7100	-0,27%	3,7300	3,7700	3,7100	2 863	10 702	12:10
WASKO (WAS)	1,5750	1,29%	1,5600	1,5750	1,5400	3 235	5 052	11:08
WAWEL (WWL)	676,0000	0,90%	674,0000	676,0000	660,0000	57	38 206	12:06
WIELTON (WLT)	7,9000	0,89%	7,8400	7,9100	7,8400	28 649	226 186	12:04
WIKANA (WIK)	7,8000	-0,64%	7,8500	7,8500	7,8000	3 337	26 100	10:56
WINVEST (WIS)	(0,5000)	-	-	-	-	-	-	11:30
WIRTUALNA (WPL)	117,2000	-1,18%	118,8000	120,0000	117,2000	12 417	1 465 381	12:02
WITTCHEN (WTN)	31,0000	1,64%	30,5000	31,0000	30,5000	12 769	394 016	12:10
WOJAS (WOJ)	(8,1800)	-	-	-	-	-	-	07:45
XPLUS (XPL)	1,4700	-0,68%	1,4800	1,4800	1,4700	2 640	3 891	10:41
XTPL (XTP)	141,8000	0,28%	142,0000	144,0000	141,6000	1 234	176 202	11:59
XTRADEBDM (XTB)	66,5000	1,93%	65,3400	66,7800	64,9200	187 073	12 351 514	12:10
YOLO (YOL)	#0,0100	-97,01%	-	-	-	-	-	11:30
ZAMET (ZMT)	1,7050	-0,58%	1,7100	1,7300	1,6850	101 478	174 174	12:03
ZEPAK (ZEP)	19,8000	0,20%	19,7200	19,9400	19,7200	5 519	109 301	11:59
ZREMB (ZRE)	3,9500	-0,75%	3,9600	3,9600	3,8900	4 922	19 321	11:54
ZUE	10,0500	-0,99%	10,1500	10,3000	9,8200	30 058	301 565	12:09

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.