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	85 259,09	0,94%	84 854,93	85 405,56	84 343,42	84 463,90	793 957 229	14:08
WIG20	2 503,29	-0,20%	2 495,09	2 518,21	2 478,04	2 508,34	688 564 802	14:23
WIG30	3 091,29	-0,34%	3 086,36	3 108,13	3 064,34	3 101,76	744 294 050	14:23
mWIG40	6 235,08	0,61%	6 217,36	6 235,08	6 192,84	6 197,13	92 653 623	14:08
sWIG80	24 177,64	0,10%	24 189,36	24 234,06	24 142,05	24 154,64	32 258 264	14:08
WIG-BANKI	14 092,14	2,99%	13 797,34	14 132,52	13 797,34	13 682,83	308 450 493	14:08
WIG-BUDOW	8 423,26	1,42%	8 344,16	8 441,90	8 297,14	8 305,06	20 507 654	14:08
WIG-CHEMIA	9 792,40	-0,17%	9 832,04	9 843,27	9 749,86	9 809,56	937 512	14:08
WIG-ENERG	2 201,14	-0,92%	2 229,49	2 233,64	2 200,97	2 221,57	26 985 641	14:08
WIG-INFO	4 935,23	0,44%	4 917,11	4 939,20	4 907,01	4 913,64	5 668 689	14:08
WIG-MEDIA	8 379,12	0,13%	8 404,03	8 414,94	8 363,92	8 367,96	3 587 540	14:08
WIG-NRCHOM	4 401,20	0,50%	4 385,34	4 403,32	4 373,27	4 379,12	4 264 572	14:08
WIG-PALIWA	7 005,98	0,10%	7 016,06	7 036,96	6 934,09	6 998,84	32 831 266	14:08
WIG-Poland	88 067,01	-0,06%	88 067,01	88 067,01	88 067,01	88 116,72	771 366 197	11:15
WIG-SPOZYW	2 079,67	-0,06%	2 080,65	2 080,99	2 069,66	2 080,97	435 911	14:08
WIG20lev	498,46	0,21%	492,10	501,27	485,34	497,44	660 832 173	14:08
WIG20short	3 106,24	-0,08%	3 126,10	3 147,23	3 097,45	3 108,72	660 832 173	14:08
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	86 273 391	11:15
mWIG40dvp	70,06	0,00%	70,06	70,06	70,06	70,06	92 777 493	11:00
mWIG40TR	9 173,50	0,61%	9 147,43	9 173,50	9 111,35	9 117,66	92 653 623	14:08
mWIG40TRlv	11 793,10	1,21%	11 726,47	11 793,10	11 634,25	11 652,12	92 653 623	14:08
mWIG40TRsh	2 875,49	-0,58%	2 883,76	2 895,20	2 875,49	2 892,34	92 653 623	14:08
sWIG80dvp	140,88	0,00%	140,88	140,88	140,88	140,88	32 297 277	11:00
sWIG80TR	35 476,57	0,10%	35 493,77	35 559,35	35 424,35	35 442,81	32 258 264	14:08
WIG140	1 650,13	0,94%	1 642,39	1 653,07	1 632,17	1 634,81	784 699 730	14:08
WIG20dvp	44,98	151,43%	44,98	44,98	44,98	17,89	662 435 429	11:00
WIG20TR	5 094,65	1,19%	5 062,10	5 109,03	5 027,53	5 034,70	660 832 173	14:08
WIG20TRlev	4 054,25	2,37%	4 003,04	4 076,88	3 948,65	3 960,53	660 832 173	14:08
WIG20TRsht	3 122,83	-1,16%	3 143,25	3 164,95	3 113,80	3 159,50	660 832 173	14:08
WIG30TR	6 183,10	1,03%	6 154,18	6 197,58	6 110,26	6 120,17	713 282 730	14:08
WIG-CEE	1 753,42	0,62%	1 753,42	1 753,42	1 753,42	1 742,53	446 548	11:15
WIGdiv	1 720,80	0,62%	1 713,12	1 723,97	1 710,70	1 710,24	87 069 697	14:08
WIG-ESG	14 193,88	1,11%	14 115,06	14 215,78	14 029,16	14 037,83	748 894 142	14:08
WIG.GAMES	15 095,34	-0,42%	15 221,25	15 274,88	14 927,29	15 159,56	25 720 564	14:08
WIG-GORNIC	4 547,06	-3,47%	4 620,01	4 620,01	4 518,42	4 710,69	90 805 714	14:08
WIG-GRY	12 644,27	0,08%	12 692,24	12 734,37	12 553,89	12 634,69	27 795 322	14:08
WIG-LEKI	2 845,72	0,09%	2 838,17	2 861,93	2 824,30	2 843,22	1 197 642	14:08
WIG-MOTO	8 462,92	0,02%	8 448,20	8 484,83	8 401,94	8 460,85	1 443 025	14:08
WIG.MS-BAS	11 161,76	-2,51%	11 382,63	11 382,63	11 112,00	11 448,61	114 247 396	14:08
WIG.MS-FIN	17 549,93	0,23%	17 238,36	17 599,90	17 212,40	17 508,96	334 174 710	14:08
WIG-ODZIEZ	9 338,28	-0,86%	9 462,00	9 511,41	9 270,43	9 419,11	40 688 607	14:08
WIGtech	11 863,45	0,51%	11 849,16	11 872,84	11 777,80	11 803,73	45 755 466	14:08
WIGtechTR	13 183,28	0,51%	13 167,40	13 193,72	13 088,10	13 116,92	45 755 466	14:08
WIG-Ukrain	209,03	-1,49%	209,03	209,03	209,03	212,19	234 707	11:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	3,4950	4,33%	3,4100	3,5600	3,3200	62 617	214 935	13:57	Reklama
08OCTAVA (08N)	0,9700	0,00%	0,9700	0,9700	0,9700	12	12	11:30
11BIT (11B)	499,0000	-3,67%	520,0000	524,0000	485,0000	12 233	6 106 000	14:08
3RGAMES (3RG)	0,2890	2,12%	0,2980	0,3020	0,2720	844 341	241 612	13:52
ABPL (ABE)	88,8000	-3,48%	90,0000	90,8000	87,6000	5 537	495 084	14:07
ACAUTOGAZ (ACG)	30,9000	0,98%	30,7000	30,9000	30,5000	1 296	39 840	14:04
ACTION (ACT)	19,5200	-0,10%	19,5400	19,5800	19,4600	8 483	165 648	14:08
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	102 998	1 137 162	13:33
AGROTON (AGT)	3,0000	0,00%	3,0000	3,0000	3,0000	300	900	09:00
AIGAMES (ALG)	1,4550	-3,00%	1,4550	1,5000	1,4550	803	1 173	13:48
AILLERON (ALL)	15,8800	-0,75%	16,0000	16,0000	15,7800	4 862	77 074	13:23
AIRWAY (AWM)	0,2725	0,55%	0,2710	0,2730	0,2685	85 340	23 052	12:48
ALIOR (ALR)	105,2000	-0,61%	105,7500	106,6000	103,3500	767 963	81 230 941	14:08
ALLEGRO (ALE)	33,4150	0,36%	33,4900	33,8300	32,9450	994 374	33 194 588	14:08
ALTA (AAT)	2,0300	0,50%	2,0300	2,0500	1,9000	17 823	34 862	13:53
ALTUSTFI (ALI)	3,0000	1,69%	2,9100	3,0000	2,9100	26 296	78 093	13:41
AMBRA (AMB)	28,3000	1,07%	28,3500	28,3500	27,8000	2 941	82 498	13:58
AMICA (AMC)	70,6000	-1,12%	71,4000	71,4000	70,6000	2 231	158 267	14:07
AMPLI (APL)	(1,0300)	-	-	-	-	-	-	11:30
AMREST (EAT)	26,5000	5,16%	25,2000	26,5000	24,7000	118 470	3 067 993	14:08
ANSWEAR (ANR)	23,9500	0,84%	23,8000	24,0000	23,4500	5 756	137 020	13:21
APATOR (APT)	14,4800	0,14%	14,5000	14,5400	14,4200	2 948	42 720	13:42
APLISENS (APN)	22,9000	-0,43%	22,9000	22,9000	22,9000	2	46	09:00
APSENERGY (APE)	3,4000	-2,30%	3,4800	3,4800	3,4000	518	1 762	12:28
ARCHICOM (ARH)	35,9000	0,28%	35,8000	36,5000	35,8000	2 094	75 708	13:37
ARCTIC (ATC)	21,6800	1,50%	21,5000	21,7400	21,2400	21 488	462 679	14:07
ARTIFEX (ART)	28,9000	0,35%	28,5000	28,9000	28,2000	4 950	141 706	14:05
ASBIS (ASB)	24,4000	-2,32%	24,9800	24,9800	24,3200	95 486	2 347 119	14:07
ASMGROUP (ASM)	#0,2400	0,00%	-	-	-	-	-	11:34
ASSECOBS (ABS)	60,0000	3,45%	58,2000	60,0000	58,0000	1 428	84 409	13:43
ASSECOPOL (ACP)	78,1000	0,58%	77,7000	78,3000	77,5500	13 128	1 023 439	14:07
ASSECOSEE (ASE)	50,8000	-0,78%	51,0000	51,2000	50,0000	12 538	628 001	13:44
ASTARTA (AST)	27,4000	-1,97%	27,8000	27,8000	26,9000	8 041	219 154	13:38
ATAL (1AT)	60,2000	-0,99%	60,7000	61,0000	59,6000	3 916	237 006	13:51
ATENDE (ATD)	3,1500	2,61%	3,0700	3,1600	3,0600	27 604	86 438	14:08
ATLANTAPL (ATP)	19,0000	0,00%	18,0000	19,0000	18,0000	954	17 305	12:52
ATLANTIS (ATS)	2,1500	0,47%	2,1100	2,2300	2,1000	22 318	48 510	13:58
ATMGRUPA (ATG)	3,6500	4,29%	3,6000	3,6700	3,5000	96 379	347 225	14:06
ATREM (ATR)	12,4500	-0,80%	12,5500	12,5500	12,2000	2 036	25 047	13:42
AUTOPARTN (APR)	25,6000	2,20%	25,0500	25,6500	24,9500	27 620	700 304	13:59
BAHOLDING (BAH)	#0,0100	-90,46%	-	-	-	-	-	11:42
BBIDEV (BBD)	4,0000	-0,99%	3,9700	4,0000	3,9700	658	2 628	14:07
BEDZIN (BDZ)	25,1500	-1,95%	25,1500	25,6500	25,0000	1 675	41 928	13:50
BENEFIT (BFT)	2 710,0000	-1,28%	2 765,0000	2 765,0000	2 695,0000	1 232	3 366 345	14:06
BEST (BST)	(20,6000)	-	-	-	-	-	-	09:00
BETACOM (BCM)	5,7000	0,00%	5,7000	5,7000	5,7000	442	2 519	12:51
BIGCHEESE (BCS)	22,7500	-1,09%	22,9500	22,9500	22,2000	2 676	59 935	14:08
BIOCELTIX (BCX)	67,0000	-3,32%	69,7000	69,9000	66,2000	2 729	184 968	14:00
BIOMAXIMA (BMX)	14,9500	-5,38%	15,8000	15,8000	14,9500	2 012	30 597	13:53
BIOMEDLUB (BML)	4,9050	-2,10%	5,0100	5,0200	4,7800	132 869	652 255	14:07
BIOPLANET (BIP)	23,8000	0,00%	23,8000	23,8000	23,8000	6	143	10:02
BIOTON (BIO)	3,5000	-0,57%	3,5050	3,5200	3,4900	29 071	101 906	13:42
BLOOBER (BLO)	22,0500	-2,65%	22,8000	22,8000	22,0000	5 911	131 400	14:01
BNPPPL (BNP)	100,0000	-0,99%	101,5000	101,5000	99,0000	106 639	10 568 047	14:05
BOGDANKA (LWB)	30,8400	-1,03%	31,1600	31,3600	30,7600	32 149	992 873	14:08
BOOMBIT (BBT)	11,3000	-0,88%	11,4000	11,4000	11,3000	406	4 599	13:54
BORYSZEW (BRS)	6,0900	-1,62%	6,1700	6,2300	6,0500	22 268	136 228	14:03
BOS	16,0000	-0,31%	16,1000	16,1000	15,9000	4 470	71 569	14:08
BOWIM (BOW)	6,9300	0,00%	6,9200	6,9400	6,7700	3 424	23 447	13:02
BRAND24 (B24)	48,0000	0,21%	48,4000	48,8000	47,9000	2 312	111 592	14:00
BRASTER (BRA)	#0,1800	-68,97%	-	-	-	-	-	11:30
BUDIMEX (BDX)	704,5000	2,10%	693,5000	707,0000	689,0000	22 906	15 969 787	14:06
BUMECH (BMC)	12,3400	-0,48%	12,5000	12,6200	12,0600	10 856	133 712	13:04
CAPITAL (CPA)	0,7000	2,94%	0,7000	0,7000	0,7000	100	70	11:30
CAPITEA (CAP)	0,5960	2,76%	0,5780	0,5980	0,5760	148 572	86 757	12:11
CAPTORTX (CTX)	81,2000	1,50%	81,6000	81,6000	79,2000	218	17 456	13:16
CASPAR (CSR)	8,3500	0,00%	8,3500	8,3500	8,3500	24	200	09:00
CAVATINA (CAV)	15,3500	0,00%	15,4000	15,4000	15,3500	208	3 198	13:28
CCC	87,9500	4,08%	84,8000	88,0000	84,8000	164 973	14 291 734	14:07
Reklama
CCENERGY (CCE)	0,4100	2,50%	0,4100	0,4100	0,4100	200	82	13:23	Reklama
CDPROJEKT (CDR)	116,9000	0,56%	116,3000	117,7500	116,0500	150 509	17 588 078	14:07
CDRL (CDL)	13,1000	0,00%	13,5000	13,5000	13,1000	387	5 162	13:01
CELTIC (CPD)	3,6900	2,22%	3,6000	3,6900	3,4600	23 707	83 454	13:21
CEZ	146,2000	0,00%	147,9000	147,9000	146,2000	68	9 991	13:38
CFI	0,2240	-0,44%	0,2260	0,2260	0,2170	12 435	2 723	12:28
CIGAMES (CIG)	1,5620	0,71%	1,5700	1,5990	1,5500	567 906	894 398	14:08
CITYSERV (CTS)	4,8000	0,00%	5,0000	5,1000	4,8000	254	1 290	13:22
CLNPHARMA (CLN)	15,2000	1,33%	15,1600	15,3600	15,0000	9 600	146 095	13:55
CLOUD (CLD)	68,0000	8,63%	62,6000	68,8000	62,6000	844	56 618	12:54
COALENERG (CLE)	1,0880	0,74%	1,0800	1,0960	1,0600	6 223	6 767	14:08
COGNOR (COG)	9,0650	-2,53%	9,3000	9,4850	8,9500	164 420	1 506 569	14:08
COLUMBUS (CLC)	5,0500	1,20%	5,0600	5,1000	5,0000	12 551	63 162	14:01
COMARCH (CMR)	252,5000	-0,98%	255,0000	255,0000	250,5000	250	63 163	13:06
COMP (CMP)	80,0000	-0,99%	80,8000	80,8000	79,6000	2 101	167 676	12:59
COMPERIA (CPL)	7,0000	0,00%	7,0000	7,0000	7,0000	1 100	7 700	10:47
COMPREMUM (CPR)	2,1800	-2,24%	2,2400	2,2400	2,1600	4 260	9 239	12:26
CORMAY (CRM)	0,6100	3,39%	0,5880	0,6100	0,5880	17 354	10 345	13:36
CREEPYJAR (CRJ)	590,0000	-0,84%	591,0000	592,0000	588,0000	29	17 116	14:06
CREOTECH (CRI)	185,0000	-0,54%	183,5000	185,5000	182,0000	302	55 618	14:03
CYFRPLSAT (CPS)	10,3350	2,12%	10,2800	10,3600	10,1250	442 355	4 528 966	14:08
CZTOREBKA (CZT)	(0,6400)	-	-	-	-	-	-	11:30
DADELO (DAD)	17,4000	-1,97%	17,7500	17,7500	17,4000	2 090	36 764	13:56
DATAWALK (DAT)	63,4000	3,26%	60,9000	64,4000	60,0000	13 512	831 240	14:05
DBENERGY (DBE)	17,8500	0,00%	17,8500	17,8500	17,8500	12	214	12:13
DEBICA (DBC)	78,6000	0,00%	78,6000	78,8000	78,2000	847	66 585	13:51
DECORA (DCR)	56,4000	-1,40%	56,8000	57,2000	56,4000	644	36 545	14:01
DEKPOL (DEK)	50,0000	0,00%	50,0000	50,0000	50,0000	20	1 000	14:05
DELKO (DEL)	9,6400	0,00%	9,7400	9,7400	9,6400	820	7 973	13:39
DEVELIA (DVL)	6,3700	1,43%	6,3000	6,3700	6,2400	147 459	932 594	14:06
DGA	19,3000	-3,50%	19,1000	19,8000	18,8000	1 740	33 112	11:54
DIGITANET (DIG)	49,5000	0,20%	48,7000	49,5000	47,9000	1 282	62 334	14:07
DIGITREE (DTR)	(9,4000)	-	-	-	-	-	-	09:00
DINOPL (DNP)	384,3000	2,40%	376,0000	386,6000	372,2000	134 610	51 078 055	14:08
DMGROUP (DMG)	3,2900	-0,90%	3,3700	3,3700	3,1600	8 308	27 293	13:39
DOMDEV (DOM)	180,4000	-0,11%	180,6000	181,8000	180,0000	3 138	565 167	14:01
DRAGOENT (DGE)	27,5000	1,48%	27,2000	27,9000	26,7000	3 450	92 719	13:20
DROZAPOL (DPL)	3,8200	-1,29%	3,8400	3,9400	3,8200	510	1 960	12:08
ECHO (ECH)	4,9500	0,81%	4,9300	4,9800	4,8500	14 197	70 061	13:55
EDINVEST (EDI)	8,7000	11,54%	7,8800	9,4000	7,8800	37 383	323 586	14:02
EFEKT (EFK)	7,4000	2,78%	7,4000	7,4000	7,4000	205	1 517	13:26
EKOEXPORT (EEX)	#0,0100	-99,39%	-	-	-	-	-	12:33
ELEKTROTI (ELT)	21,9000	-1,13%	22,1000	22,1500	21,8500	15 043	329 936	14:06
ELKOP (EKP)	0,4950	-0,80%	0,5020	0,5020	0,4820	82 422	40 013	12:43
EMCINSMED (EMC)	11,0000	0,00%	11,0000	11,0000	11,0000	2	22	09:00
ENAP (ENP)	2,0400	0,00%	2,0400	2,0400	2,0400	444	906	11:30
ENEA (ENA)	8,5450	-2,34%	8,7400	8,7950	8,5200	510 445	4 405 620	14:08
ENELMED (ENE)	18,5000	0,00%	17,8000	18,5000	17,1000	226	3 913	13:37
ENERGA (ENG)	9,7000	-1,82%	9,9000	9,9900	9,6000	18 439	179 639	14:07
ENERGOINS (ENI)	2,6600	3,10%	2,6800	2,6800	2,5550	10 924	28 783	13:33
ENTER (ENT)	70,0000	2,19%	69,7000	70,0000	68,8000	1 953	135 795	13:58
ERBUD (ERB)	40,7000	-0,97%	41,0000	41,0000	40,2000	1 598	64 820	13:47
ERG	(54,5000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	32,3000	2,87%	31,8000	32,3000	30,6000	4 904	153 040	13:54
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	1,1350	0,00%	1,1350	1,1350	1,1350	2	2	09:15
EUROCASH (EUR)	14,3500	0,35%	14,4600	14,4700	14,1600	259 813	3 704 704	14:07
EUROHOLD (EHG)	(2,2200)	-	-	-	-	-	-	09:00
EUROTEL (ETL)	44,0000	1,15%	44,2000	44,7000	43,3000	7 408	329 423	13:36
FABRITY (FAB)	37,4000	2,47%	37,4000	37,4000	37,2000	187	6 977	10:49
FASING (FSG)	13,3000	0,00%	13,3000	13,3000	13,3000	97	1 290	13:02
FASTFIN (FFI)	#0,0200	-98,02%	-	-	-	-	-	13:31
FEERUM (FEE)	6,6800	-2,91%	6,7800	6,7800	6,5000	37	241	13:18
FERRO (FRO)	35,4000	-0,28%	35,5000	35,9000	35,4000	1 071	38 173	13:52
FERRUM (FER)	4,1600	-0,48%	4,2200	4,2400	4,0600	9 573	39 458	10:16
FMG	100,5000	-1,95%	105,5000	105,5000	98,2000	287	28 676	13:23
FON	5,3000	-1,85%	5,3600	5,3600	5,0000	17 455	89 916	14:04
FORTE SA (FTE)	23,4000	0,43%	23,3000	23,4000	23,3000	394	9 215	13:49
GAMEOPS (GOP)	25,5000	2,62%	25,0000	25,8000	24,3000	23 030	581 490	14:05
GAMFACTOR (GIF)	12,9000	3,20%	12,5000	13,0000	12,4500	8 140	102 097	14:07
Reklama
GENOMTEC (GMT)	13,2000	3,29%	12,9200	13,5800	12,8600	10 652	140 261	14:02	Reklama
GETIN (GTN)	0,5070	-2,50%	0,5280	0,5280	0,4940	834 517	421 270	14:03
GIGROUP (GIG)	1,4250	-0,70%	1,4000	1,4250	1,3800	2 330	3 241	10:18
GOBARTO (GOB)	43,4000	-3,34%	45,8000	45,8000	43,0000	423	18 372	12:16
GPW	43,3500	1,29%	42,8000	43,5000	42,5000	39 454	1 698 183	14:08
GREENX (GRX)	2,2300	-3,04%	2,3120	2,3120	2,1980	604 730	1 357 993	14:08
GRENEVIA (GEA)	2,4950	-7,25%	2,6700	2,6700	2,4500	743 952	1 882 026	14:08
GRODNO (GRN)	11,0000	1,29%	11,0000	11,0200	10,8200	4 826	52 866	13:13
GRUPAAZOTY (ATT)	22,6200	-0,18%	22,7400	22,8000	22,4400	36 186	816 730	14:04
GRUPRACUJ (GPP)	63,8000	0,00%	64,5000	64,5000	63,6000	19 034	1 217 780	14:03
GTC	(5,5600)	-	-	-	-	-	-	09:00
HANDLOWY (BHW)	113,8000	1,61%	112,0000	113,8000	112,0000	6 128	691 221	14:08
HARPER (HRP)	6,6900	-1,18%	6,8200	6,8200	6,5600	2 791	18 451	14:05
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)	47,6000	0,21%	47,5000	47,7000	47,5000	984	46 841	13:37
HOLLYWOOD (HLD)	(0,9850)	-	-	-	-	-	-	07:45
HUUUGE-S144 (HUGE)	25,6000	1,39%	25,2000	25,7500	25,2000	21 029	536 305	13:37
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)	23,6000	0,00%	23,9000	24,2000	23,5000	2 083	49 875	13:42
IFSA (IFR)	#10 000,0000	-32 551,12%	-	-	-	-	-	12:59
IIAAV (IIA)	103,0000	1,58%	103,0000	103,0000	103,0000	29	2 987	10:41
IMCOMPANY (IMC)	8,8000	-2,00%	8,8000	8,8200	8,8000	896	7 886	13:26
IMMOBILE (GKI)	3,3700	1,51%	3,4100	3,4100	3,3200	4 704	15 930	12:00
IMPERIO (IMP)	(1,0800)	-	-	-	-	-	-	07:45
IMS	4,2600	-0,47%	4,2800	4,2800	4,2300	5 840	24 717	13:05
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)	318,0000	2,91%	309,5000	319,0000	309,0000	12 718	3 992 597	14:08
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)	2,9900	-0,33%	3,0900	3,0900	2,9000	1 507	4 427	14:00
INTERCARS (CAR)	531,0000	-0,93%	535,0000	535,0000	529,0000	1 277	682 152	13:55
INTERSPPL (IPO)	0,8080	-2,42%	0,8400	0,8400	0,8020	13 858	11 138	13:46
INTROL (INL)	9,9200	-0,60%	9,9000	9,9800	9,7400	1 967	19 462	13:59
IPOPEMA (IPE)	3,6900	1,93%	3,6800	3,6900	3,6200	6 725	24 404	14:03
IZOBLOK (IZB)	51,0000	-0,97%	51,0000	51,0000	51,0000	55	2 805	12:04
IZOLACJA (IZO)	3,3000	-2,37%	3,3800	3,3800	3,2400	5 326	17 394	11:56
IZOSTAL (IZS)	2,6600	1,92%	2,6500	2,6600	2,6500	375	994	09:06
JRHOLDING (JRH)	7,2000	-2,70%	7,4000	7,4000	7,2000	2 058	15 160	13:36
JSW	33,3400	-1,39%	33,8500	33,9000	33,0900	203 300	6 767 949	14:05
JWWINVEST (JWW)	4,0300	-3,13%	4,1400	4,1400	3,9600	8 639	34 839	13:43
KCI	0,8500	0,00%	0,8640	0,8640	0,8400	16 926	14 315	13:46
KDMSHIPING (KDM)	#0,6999	-50,01%	-	-	-	-	-	11:30
KERNEL (KER)	10,4000	2,97%	10,4800	10,5200	10,2600	16 418	170 443	13:48
KETY (KTY)	843,0000	0,12%	842,0000	850,0000	836,0000	13 554	11 420 789	14:07
KGHM (KGH)	134,4000	-3,76%	137,8500	137,9000	133,3000	606 968	81 985 602	14:08
KGL	15,2000	-3,80%	15,9000	15,9000	15,2000	91	1 429	10:21
KINOPOL (KPL)	14,4500	-0,69%	14,5500	14,6500	14,4500	7 185	104 491	14:07
KOGENERA (KGN)	51,8000	-1,71%	53,2000	53,2000	51,2000	1 721	89 955	13:44
KOMPAP (KMP)	23,0000	0,00%	23,0000	23,0000	23,0000	9 352	215 096	12:43
KOMPUTRON (KOM)	4,9600	-1,20%	5,0100	5,0200	4,9200	925	4 567	13:56
KPPD (KPD)	50,0000	3,73%	50,0000	50,0000	50,0000	6	300	09:32
KRAKCHEM (KCH)	0,3300	-1,20%	0,3300	0,3300	0,3300	6 306	2 081	11:33
KREDYTIN (KRI)	17,9000	0,00%	17,9000	17,9000	17,3500	65	1 140	12:29
KRKA (KRK)	542,0000	0,74%	538,0000	550,0000	538,0000	60	32 664	13:51
KRUK (KRU)	444,4000	2,07%	438,4000	446,0000	438,0000	14 288	6 321 990	14:08
KRVITAMIN (KVT)	11,9000	0,42%	11,9000	11,9500	11,4000	937	10 989	13:50
KSGAGRO (KSG)	(1,5200)	-	-	-	-	-	-	09:00
LABOPRINT (LAB)	20,4000	0,99%	20,2000	20,4000	20,2000	6	122	12:27
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	12:57
LARQ (LRQ)	2,5000	3,31%	2,5000	2,5800	2,4800	28 303	71 711	13:17
LENA (LEN)	3,7400	1,08%	3,7400	3,7400	3,7000	649	2 426	14:01
LENTEX (LTX)	6,7400	-2,88%	6,8200	6,8200	6,6600	8 683	58 508	13:42
LESS (LES)	0,2350	-2,89%	0,2420	0,2420	0,2310	83 821	19 660	12:56
Reklama
LIBET (LBT)	1,7500	0,00%	1,8000	1,8000	1,7500	6 265	10 965	12:25	Reklama
LOKUM (LKD)	26,0000	4,00%	24,6000	26,0000	24,6000	595	15 341	14:04
LPP	15 650,0000	-2,00%	16 040,0000	16 100,0000	15 580,0000	1 556	24 492 250	14:08
LSISOFT (LSI)	(14,5000)	-	-	-	-	-	-	09:00
LUBAWA (LBW)	3,8520	1,42%	3,7980	3,8900	3,7720	119 699	458 707	14:04
MABION (MAB)	16,8000	-0,24%	16,7200	17,0400	16,5000	11 542	193 493	14:08
MAKARONPL (MAK)	17,6500	0,28%	17,6500	17,7500	17,6000	2 389	42 198	13:51
MANGATA (MGT)	92,0000	-0,86%	92,6000	92,6000	92,0000	8	738	13:15
MANYDEV (MAN)	1,1000	-7,56%	1,1900	1,2000	1,0900	18 772	21 125	13:58
MARVIPOL (MVP)	9,1200	0,22%	9,1000	9,1800	9,0800	47 292	431 354	14:07
MAXCOM (MXC)	10,8000	-5,26%	11,3500	11,3500	10,8000	666	7 376	09:15
MBANK (MBK)	706,4000	2,23%	691,0000	708,4000	691,0000	7 875	5 522 556	14:07
MBWS (MBW)	12,6000	0,00%	12,6000	12,6000	12,6000	70	882	11:14
MCI	28,3000	-1,39%	28,4000	28,6000	28,3000	9 836	280 321	13:58
MDIENERGIA (MDI)	1,5100	3,42%	1,5100	1,5100	1,4600	677	1 022	12:20
MEDICALG (MDG)	26,9400	1,66%	28,0000	28,4000	26,1600	33 360	910 735	14:05
MEDINICE (ICE)	8,2200	-5,73%	8,6000	8,6000	8,2000	52 559	437 221	13:44
MEGARON (MEG)	6,9000	-2,13%	6,9000	6,9000	6,9000	1 051	7 252	11:30
MENNICA (MNC)	19,0000	1,06%	18,8000	19,0500	18,8000	920	17 409	14:05
MERCATOR (MRC)	42,4000	0,00%	42,6000	43,1500	42,4000	8 242	353 137	14:02
MERCOR (MCR)	23,9000	0,84%	23,7000	24,0000	23,7000	2 929	69 536	12:08
MEXPOLSKA (MEX)	4,3500	-1,14%	4,4000	4,4000	4,3000	22	95	10:52
MFO	33,3000	0,60%	33,1000	33,3000	33,1000	111	3 691	10:53
MILKILAND (MLK)	0,6000	0,00%	0,6000	0,6000	0,6000	1 050	630	12:47
MILLENNIUM (MIL)	9,4200	1,02%	9,3250	9,4500	9,2650	348 907	3 284 835	14:02
MIRACULUM (MIR)	1,1800	-1,67%	1,1800	1,1800	1,1700	3 671	4 310	12:50
MIRBUD (MRB)	9,7000	2,32%	9,4900	9,7000	9,4100	209 517	2 003 867	14:08
MLPGROUP (MLG)	80,8000	1,25%	81,0000	81,0000	79,0000	18 010	1 422 809	09:54
MLSYSTEM (MLS)	48,7500	3,28%	47,5000	51,5000	47,0500	13 009	633 378	14:01
MOBRUK (MBR)	331,5000	0,61%	328,5000	337,5000	328,0000	3 382	1 125 124	14:08
MOJ	(1,6000)	-	-	-	-	-	-	09:00
MOL	32,4200	-0,67%	32,9800	32,9800	32,2000	2 310	75 193	13:51
MOLECURE (MOC)	14,9800	0,13%	14,9600	15,1000	14,9000	5 817	87 115	14:00
MONNARI (MON)	5,3000	-1,85%	5,3400	5,4000	5,2600	8 226	43 703	12:55
MOSTALPLC (MSP)	14,1500	0,35%	14,1500	14,1500	14,1500	4	57	12:57
MOSTALWAR (MSW)	6,7000	-2,62%	6,7200	6,8800	6,7000	4 474	30 164	14:07
MOSTALZAB (MSZ)	4,4550	-0,56%	4,4800	4,5000	4,3200	64 918	284 705	13:49
MOVIEGAME (MOV)	31,8000	6,35%	29,9000	31,9000	29,7000	10 659	327 847	14:08
MURAPOL (MUR)	42,6000	0,14%	42,5000	42,6000	42,0200	4 959	209 956	13:43
MUZA (MZA)	15,0000	-1,32%	15,2000	15,2000	14,6000	198	2 971	11:48
MWTRADE (MWT)	5,7500	0,00%	5,7500	5,7500	5,7500	1	6	09:21
NANOGROUP (NNG)	1,0300	0,98%	0,9980	1,0300	0,9980	7 901	8 087	09:20
NEUCA (NEU)	890,0000	-1,22%	898,0000	898,0000	890,0000	1 124	1 003 613	12:23
NEWAG (NWG)	25,3000	4,55%	24,4000	25,4000	24,2000	18 462	456 922	13:58
NEXITY (NXG)	(2,4800)	-	-	-	-	-	-	09:00
NOVATURAS (NTU)	(14,9000)	-	-	-	-	-	-	09:00
NOVAVISGR (NVG)	2,0400	-3,32%	2,1200	2,1200	2,0300	52 620	108 717	13:24
NOVITA (NVT)	(102,0000)	-	-	-	-	-	-	09:00
NTCAPITAL (NTC)	0,6500	-1,52%	0,6600	0,6780	0,6500	16 010	10 526	10:07
NTTSYSTEM (NTT)	6,4200	-1,83%	6,6400	6,6400	6,3400	6 686	42 935	12:42
ODLEWNIE (ODL)	9,6600	4,09%	9,4000	9,7000	9,3800	6 864	65 607	13:20
OEX	52,6000	-0,75%	52,6000	52,6000	52,6000	28	1 473	11:15
ONDE (OND)	13,9800	-0,14%	13,9800	13,9800	13,8000	8 763	121 551	14:06
ONESANO (ONO)	1,3800	0,73%	1,3500	1,3800	1,3100	857	1 152	10:33
OPONEO.PL (OPN)	57,0000	0,00%	58,0000	58,0000	56,8000	2 173	124 629	13:07
OPTEAM (OPM)	5,6600	-2,08%	5,6600	5,6600	5,6600	40	226	09:05
ORANGEPL (OPL)	8,0320	1,85%	7,9300	8,0480	7,9020	296 163	2 361 307	14:01
ORCOGROUP (OPG)	2,2200	-8,26%	2,2200	2,2200	2,2200	3 769	8 367	10:49
ORZBIALY (OBL)	33,2000	-0,60%	33,2000	33,2000	33,2000	1 000	33 200	13:33
OTLOG (OTS)	33,3000	-0,30%	33,4000	33,5000	33,0000	2 261	75 306	14:04
OTMUCHOW (OTM)	4,8400	2,54%	4,8400	4,8400	4,8400	3	15	09:00
OVOSTAR (OVO)	69,2000	-2,54%	70,2000	70,2000	69,2000	138	9 663	12:18
PAMAPOL (PMP)	2,6100	-1,51%	2,6900	2,6900	2,6100	510	1 334	09:36
PANOVA (NVA)	15,3500	-2,23%	15,6500	15,6500	15,3000	3 007	46 286	13:00
PASSUS (PAS)	28,7000	-1,03%	28,4000	29,5000	28,4000	543	15 487	13:36
PATENTUS (PAT)	3,9250	-1,01%	3,9650	3,9700	3,8500	3 229	12 516	14:06
PBG	#0,0195	-2,50%	-	-	-	-	-	10:08
PBSFINANSE (PBF)	(1,1900)	-	-	-	-	-	-	11:30
PCCEXOL (PCX)	2,7700	-0,72%	2,7900	2,7900	2,7700	4 746	13 219	13:40
PCCROKITA (PCR)	101,4000	1,00%	100,4000	101,8000	100,2000	1 091	110 495	14:01
Reklama
PCFGROUP (PCF)	17,3600	-3,56%	18,0000	18,3600	17,0000	6 744	116 999	14:08	Reklama
PEKABEX (PBX)	25,8000	3,61%	25,1000	25,9000	25,1000	34 357	879 298	14:08
PEKAO (PEO)	176,8500	3,79%	173,3500	177,6000	173,0000	505 234	88 225 472	14:08
PEPCO (PCO)	20,5000	1,13%	20,5000	20,8400	20,1200	1 007 234	20 653 034	14:08
PEPEES (PPS)	1,0900	0,93%	1,0900	1,0900	1,0800	5 730	6 225	13:54
PGE	6,1380	-0,68%	6,2300	6,2400	6,1220	2 195 776	13 516 817	14:08
PGFGROUP (PGV)	0,5000	12,87%	0,4460	0,5080	0,4460	88 498	43 164	13:48
PHARMENA (PHR)	6,7800	0,59%	6,7000	6,8400	6,7000	10 005	67 805	14:05
PHN	11,7000	0,86%	11,7000	11,8000	11,7000	14	164	12:12
PHOTON (PEN)	7,6000	-1,81%	7,7400	7,7400	7,5400	11 867	90 900	12:12
PKNORLEN (PKN)	68,4700	0,04%	68,4800	68,8500	67,7700	471 604	32 225 589	14:08
PKOBP (PKO)	62,6800	4,26%	60,2000	62,8600	60,2000	1 596 413	98 396 831	14:08
PKPCARGO (PKP)	12,3800	-0,32%	12,4200	12,5400	12,2600	23 977	298 156	14:02
PLAYWAY (PLW)	297,5000	0,51%	296,0000	300,5000	291,5000	797	234 212	14:08
PLAZACNTR (PLZ)	2,9400	-3,45%	3,0450	3,0500	2,9300	10 047	29 907	14:02
PMPG (PGM)	3,5200	-3,83%	3,6800	3,6800	3,5200	540	1 903	10:42
POLENERGIA (PEP)	66,0000	-0,60%	66,0000	67,4000	66,0000	685	45 556	14:01
POLICE (PCE)	11,0500	-1,78%	11,3000	11,3000	11,0500	643	7 126	12:40
POLIMEXMS (PXM)	3,8080	0,47%	3,8000	3,8240	3,7860	66 452	252 966	14:06
POLTREG (PTG)	50,0000	-3,47%	51,6000	52,2000	50,0000	236	11 950	13:29
POLWAX (PWX)	1,8000	0,00%	1,8000	1,8000	1,8000	1 756	3 161	13:37
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	203	6 699	13:52
PROJPRZEM (PJP)	21,0000	0,00%	21,0000	21,0000	20,4000	6	124	13:42
PROTEKTOR (PRT)	1,8900	0,00%	1,8650	1,8900	1,8600	5 237	9 801	14:03
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	1 181	9 352	14:08
PZU	51,7800	0,00%	51,7800	52,1600	51,3200	969 786	50 085 948	14:08
QUANTUM (QNT)	(24,8000)	-	-	-	-	-	-	11:30
QUERCUS (QRS)	6,5200	-1,81%	6,5800	6,6600	6,5200	1 839	12 142	12:31
R22	117,0000	0,43%	117,0000	117,5000	116,5000	3 001	350 628	13:17
RAEN (RAE)	0,7200	-2,17%	0,7220	0,7220	0,7020	3 517	2 521	13:11
RAFAKO (RFK)	0,9660	-1,23%	0,9780	0,9780	0,9640	42 768	41 514	14:08
RAFAMET (RAF)	(15,5000)	-	-	-	-	-	-	09:00
RAINBOW (RBW)	78,7000	5,21%	75,0000	78,7000	75,0000	19 735	1 516 611	14:08
RANKPROGR (RNK)	3,7900	-2,32%	3,8800	3,8800	3,7300	23 142	87 567	14:08
RAWLPLUG (RWL)	14,5000	0,69%	14,5500	14,5500	14,5000	27	392	10:57
REDAN (RDN)	0,2980	-6,58%	0,3190	0,3200	0,2980	36 982	11 426	12:06
REGNON (REG)	#0,0440	-94,47%	-	-	-	-	-	11:30
REINHOLD (RHD)	(0,0840)	-	-	-	-	-	-	08:30
REINO (RNC)	1,3700	0,74%	1,3700	1,3700	1,3700	2	3	09:15
RELPOL (RLP)	6,8400	1,79%	6,6400	6,8400	6,6400	2 118	14 385	12:47
REMAK (RMK)	14,6000	-4,58%	15,2500	15,2500	14,6000	326	4 764	12:53
RENDER (RND)	134,5000	1,13%	134,0000	134,5000	134,0000	6	805	09:19
RESBUD (RES)	0,5600	-3,45%	0,5720	0,5800	0,5600	4 850	2 735	13:04
ROPCZYCE (RPC)	31,7000	2,59%	31,0000	31,9000	30,7000	1 117	34 795	13:00
RYVU (RVU)	51,0000	0,00%	50,9000	51,0000	49,9000	3 744	188 974	13:39
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	11:30
SANOK (SNK)	22,9000	0,88%	22,7000	23,0500	22,7000	911	20 728	14:05
SANPL (SPL)	585,4000	2,45%	575,6000	587,8000	573,6000	29 124	16 868 880	14:08
SANTANDER (SAN)	20,5000	2,50%	19,7000	20,5000	19,7000	3 749	76 296	14:00
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	2 019	358 821	14:06
SECOGROUP (SWG)	(33,0000)	-	-	-	-	-	-	09:00
SEKO (SEK)	14,1000	0,00%	14,1000	14,1000	14,0000	324	4 542	12:45
SELENAFM (SEL)	32,4000	-0,31%	31,7000	32,5000	31,7000	291	9 422	12:41
SELVITA (SLV)	68,6000	0,15%	68,2000	68,8000	68,2000	14 615	1 005 356	13:35
SERINUS (SEN)	3,0200	1,00%	2,9900	3,0200	2,9600	2 890	8 638	13:18
SESCOM (SES)	(59,6000)	-	-	-	-	-	-	09:00
SFINKS (SFS)	0,7440	1,92%	0,7500	0,7540	0,7220	27 758	20 362	14:08
SHOPER (SHO)	31,3000	-0,95%	31,7000	31,7000	31,3000	184	5 823	13:46
SILVAIR-REGS (SVRS)	4,7600	2,15%	4,7600	4,7600	4,7600	3	14	09:00
SILVANO (SFG)	(4,8600)	-	-	-	-	-	-	09:00
SIMFABRIC (SIM)	3,5850	-0,97%	3,5350	3,5950	3,5100	17 860	63 270	14:08
SKARBIEC (SKH)	22,3000	-3,46%	23,2000	23,4000	22,3000	912	20 732	13:16
SKYLINE (SKL)	1,4900	2,76%	1,4500	1,4900	1,4500	3 290	4 803	12:10
SNIEZKA (SKA)	86,8000	0,93%	86,0000	86,8000	84,8000	87	7 394	13:22
SOHODEV (SHD)	0,4200	0,00%	0,4200	0,4200	0,4200	1 630	685	11:30
SONEL (SON)	14,5000	0,69%	14,5500	14,5500	14,5000	82	1 190	12:09
Reklama
SOPHARMA (SPH)	(13,7000)	-	-	-	-	-	-	09:00	Reklama
SPYROSOFT (SPR)	410,0000	0,24%	410,0000	410,0000	405,0000	101	41 228	13:54
STALEXP (STX)	2,8100	-1,75%	2,8550	2,8550	2,8050	72 566	204 937	13:59
STALPROD (STP)	213,0000	0,00%	213,0000	214,5000	211,0000	515	109 138	14:05
STALPROFI (STF)	8,3000	-1,19%	8,4000	8,4000	8,2000	8 106	67 304	13:51
STAPORKOW (ZUK)	2,4600	0,00%	2,5200	2,5200	2,4600	1 750	4 376	14:00
STARHEDGE (SHG)	(0,3980)	-	-	-	-	-	-	11:30
SUNEX (SNX)	10,8400	1,31%	10,7000	11,2800	10,7000	34 106	378 202	13:39
SYGNITY (SGN)	61,0000	-1,61%	62,0000	62,6000	58,2000	1 740	106 254	12:51
SYNEKTIK (SNT)	131,6000	2,02%	129,6000	132,8000	127,0000	19 570	2 540 032	14:04
TALEX (TLX)	17,2000	0,00%	17,2000	17,2000	17,2000	2	34	09:16
TARCZYNSKI (TAR)	51,8000	1,57%	51,0000	51,8000	51,0000	31	1 584	12:58
TATRY (TMR)	(119,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	2,8830	-0,93%	2,9200	2,9370	2,8580	2 677 776	7 737 838	14:07
TBULL (TBL)	4,5400	0,00%	4,5400	4,5400	4,5400	28	127	13:18
TENDERHUT (THG)	9,0600	0,00%	9,0600	9,0600	9,0600	16	145	10:26
TERMOREX (TRR)	0,6950	0,00%	0,6950	0,6950	0,6950	36	25	09:00
TESGAS (TSG)	3,1000	-1,59%	3,1500	3,1500	3,1000	167	518	09:18
TEXT (TXT)	91,7000	0,99%	91,0000	92,1000	90,2000	23 903	2 168 893	14:06
TIM	(50,5000)	-	-	-	-	-	-	07:45
TORPOL (TOR)	32,4000	1,41%	32,5000	32,5500	31,9500	7 860	254 209	14:07
TOWERINV (TOW)	(4,4000)	-	-	-	-	-	-	09:00
TOYA (TOA)	7,3800	0,14%	7,3700	7,4300	7,3700	20 123	148 609	14:08
TRAKCJA (TRK)	2,5900	-0,77%	2,5700	2,6300	2,5300	35 051	90 183	14:06
TRANSPOL (TRN)	3,5800	-1,92%	3,6500	3,6500	3,5800	454	1 626	11:52
TRITON (TRI)	#4,4400	0,00%	-	-	-	-	-	13:12
TSGAMES (TEN)	91,9500	-0,11%	92,0000	92,9000	90,8000	6 617	606 183	14:05
ULMA (ULM)	74,5000	0,00%	74,5000	74,5000	74,5000	2	149	09:01
ULTGAMES (ULG)	10,9000	2,35%	10,6000	10,9500	10,6000	743	7 927	13:07
UNFOLD (UNF)	(1,5600)	-	-	-	-	-	-	07:45
UNIBEP (UNI)	9,3000	0,00%	9,3600	9,3600	9,2400	2 031	18 850	12:57
UNICREDIT (UCG)	149,2000	2,44%	149,2000	149,2000	149,2000	110	16 412	12:34
UNIMA (U2K)	5,7500	3,60%	5,5000	5,8000	5,5000	1 350	7 630	09:14
UNIMOT (UNT)	131,8000	-1,79%	134,2000	134,2000	130,4000	5 221	688 950	14:00
URTESTE (URT)	99,0000	0,00%	96,0000	99,0000	95,0000	238	22 936	13:59
VERCOM (VRC)	117,5000	-0,42%	118,0000	119,0000	117,0000	1 208	143 089	13:28
VIGOPHOTN (VGO)	455,0000	1,11%	450,0000	466,0000	450,0000	614	278 360	14:06
VINDEXUS (VIN)	11,3500	0,44%	11,3500	11,3500	11,3500	326	3 700	09:00
VISTAL (VTL)	#0,0200	-96,66%	-	-	-	-	-	13:56
VIVID (VVD)	0,5960	-0,67%	0,5960	0,5960	0,5960	175	104	09:04
VOTUM (VOT)	47,8000	1,81%	48,7000	49,7000	46,8000	58 659	2 814 617	14:08
VOXEL (VOX)	90,4000	-0,44%	90,8000	91,8000	90,4000	1 185	107 379	13:43
VRG	3,2800	0,92%	3,2500	3,2800	3,2500	129 250	420 250	13:53
WARIMPEX (WXF)	3,7300	-1,84%	3,7800	3,7800	3,7300	1 801	6 758	13:55
WASKO (WAS)	1,5700	-1,57%	1,5800	1,6050	1,5700	4 050	6 453	14:04
WAWEL (WWL)	624,0000	-0,64%	626,0000	630,0000	624,0000	23	14 416	13:05
WIELTON (WLT)	7,9900	-0,13%	8,0500	8,0500	7,9600	21 684	173 257	14:05
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	5 005	600 600	13:44
WITTCHEN (WTN)	30,4500	-0,49%	30,5500	30,7000	30,0500	28 226	858 554	14:08
WOJAS (WOJ)	8,1600	0,00%	8,1800	8,1800	8,1600	1 191	9 719	09:54
XPLUS (XPL)	1,7500	3,24%	1,7300	1,7500	1,7300	1 195	2 076	12:16
XTPL (XTP)	136,8000	-0,73%	138,0000	138,0000	135,0000	840	114 815	14:04
XTRADEBDM (XTB)	60,5600	2,44%	59,3600	61,2000	59,0200	209 399	12 647 542	14:07
YOLO (YOL)	#0,0100	-97,01%	-	-	-	-	-	14:02
ZAMET (ZMT)	1,5600	-0,64%	1,5500	1,5600	1,5300	1 913	2 947	13:10
ZEPAK (ZEP)	19,8600	0,81%	19,8000	19,8600	19,7000	10 176	201 288	14:08
ZREMB (ZRE)	3,8750	-1,90%	3,9800	3,9850	3,8000	27 753	106 321	13:49
ZUE	11,1000	-1,77%	11,3000	11,3000	11,1000	3 215	36 039	13:52

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.