Notowania GPW
Notowania Giełdy Papierów Wartościowych to zestawienia cen akcji spółek, które zostały dopuszczone do obrotu na rynku regulowanym lub alternatywnym. W notowaniach GPW zwykle przedstawia się co najmniej trzy wartości: kurs kupna, kurs sprzedaży oraz kurs zawarcia transakcji.

Notowania Indeksów GPW

Nazwa	Wartość	Zm. %	Otw.	Max	Min	Odnies.	Obrót	Czas
WIG	87 500,62	0,70%	87 347,73	87 644,73	87 136,08	86 888,67	675 922 787	13:25
WIG20	2 567,34	0,65%	2 563,65	2 572,58	2 555,29	2 550,72	552 247 238	13:40
WIG30	3 197,33	0,78%	3 188,29	3 201,45	3 180,02	3 172,66	624 782 879	13:40
mWIG40	6 488,38	0,81%	6 457,06	6 502,25	6 452,22	6 436,44	114 644 849	13:25
sWIG80	24 417,59	0,02%	24 447,20	24 507,96	24 389,64	24 412,65	25 489 523	13:25
WIG-BANKI	13 805,48	0,62%	13 853,98	13 866,87	13 725,89	13 720,43	104 811 663	13:25
WIG-BUDOW	8 780,58	1,61%	8 704,73	8 926,80	8 704,40	8 641,30	18 623 754	13:25
WIG-CHEMIA	9 821,11	0,76%	9 792,59	9 840,13	9 753,24	9 747,14	860 840	13:25
WIG-ENERG	2 471,34	3,50%	2 438,26	2 499,07	2 413,57	2 387,74	65 991 436	13:25
WIG-INFO	5 087,27	0,30%	5 075,86	5 098,42	5 057,19	5 072,01	9 065 008	13:25
WIG-MEDIA	8 264,16	-0,31%	8 314,60	8 375,58	8 260,56	8 289,58	584 858	13:25
WIG-NRCHOM	4 472,44	-0,33%	4 483,41	4 516,51	4 463,37	4 487,04	1 715 693	13:25
WIG-PALIWA	6 975,26	0,47%	6 959,19	7 022,97	6 958,60	6 942,91	30 205 685	13:25
WIG-Poland	91 353,37	0,68%	91 353,37	91 353,37	91 353,37	90 735,50	661 349 061	11:15
WIG-SPOZYW	2 182,37	0,63%	2 171,01	2 203,02	2 171,01	2 168,66	512 503	13:25
WIG20lev	518,72	1,25%	517,41	521,00	514,06	512,30	526 732 285	13:25
WIG20short	3 048,60	-0,60%	3 052,51	3 062,56	3 041,77	3 067,10	526 732 285	13:25
GPWB-B1Y3Y	1 172,87	0,00%	1 172,87	1 172,87	1 172,87	1 172,89	-	10:15
GPWB-B1Y4Y	1 172,99	-0,02%	1 172,99	1 172,99	1 172,99	1 173,24	-	10:15
GPWB-B1Y5Y	1 169,08	-0,02%	1 169,08	1 169,08	1 169,08	1 169,32	-	10:15
GPWB-B3Y5Y	1 173,35	-0,03%	1 173,35	1 173,35	1 173,35	1 173,76	-	10:15
GPWB-B5Y	1 165,43	-0,13%	1 165,43	1 165,43	1 165,43	1 166,95	-	10:15
GPWB-BWZ	1 190,45	0,05%	1 190,45	1 190,45	1 190,45	1 189,91	-	10:15
INNOVATOR	1 468,12	0,73%	1 468,12	1 468,12	1 468,12	1 457,50	112 220 630	11:15
mWIG40dvp	70,06	0,00%	70,06	70,06	70,06	70,06	114 644 849	11:00
mWIG40TR	9 546,17	0,81%	9 500,21	9 566,58	9 492,98	9 469,75	114 644 849	13:25
mWIG40TRlv	12 733,98	1,60%	12 612,33	12 788,01	12 593,19	12 533,46	114 644 849	13:25
mWIG40TRsh	2 774,30	-0,78%	2 787,87	2 790,00	2 768,27	2 796,07	114 644 849	13:25
sWIG80dvp	140,88	0,00%	140,88	140,88	140,88	140,88	25 489 523	11:00
sWIG80TR	35 828,66	0,02%	35 872,09	35 961,25	35 787,64	35 821,40	25 489 523	13:25
WIG140	1 695,36	0,74%	1 691,91	1 697,84	1 687,98	1 682,90	666 866 657	13:25
WIG20dvp	48,06	6,85%	48,06	48,06	48,06	44,98	526 732 285	11:00
WIG20TR	5 214,12	0,76%	5 207,52	5 225,66	5 190,54	5 174,99	526 732 285	13:25
WIG20TRlev	4 230,54	1,50%	4 219,90	4 249,13	4 192,55	4 168,09	526 732 285	13:25
WIG20TRsht	3 060,59	-0,73%	3 064,52	3 074,64	3 053,72	3 083,03	526 732 285	13:25
WIG30TR	6 382,04	0,88%	6 364,92	6 391,19	6 348,42	6 326,26	597 674 435	13:25
WIG-CEE	1 770,30	-0,03%	1 770,30	1 770,30	1 770,30	1 770,78	958 121	11:15
WIGdiv	1 789,01	0,43%	1 786,14	1 794,13	1 784,25	1 781,34	63 587 940	13:25
WIG-ESG	14 577,09	0,78%	14 547,28	14 594,05	14 508,36	14 464,01	633 255 676	13:25
WIG.GAMES	16 455,54	0,60%	16 451,13	16 489,84	16 275,28	16 358,18	25 613 558	13:25
WIG-GORNIC	4 876,24	-0,55%	4 935,32	4 935,79	4 862,03	4 903,02	25 742 328	13:25
WIG-GRY	13 855,48	0,15%	13 908,15	14 000,41	13 728,85	13 834,18	26 848 886	13:25
WIG-LEKI	2 873,10	0,15%	2 873,37	2 878,10	2 857,81	2 868,86	1 061 161	13:25
WIG-MOTO	8 653,13	-2,21%	8 727,74	8 752,54	8 634,12	8 848,83	13 082 787	13:25
WIG.MS-BAS	12 335,63	1,57%	12 325,21	12 430,99	12 204,51	12 145,24	88 368 027	13:25
WIG.MS-FIN	17 341,18	0,43%	17 321,79	17 382,22	17 231,17	17 266,82	96 413 779	13:25
WIG-ODZIEZ	10 217,49	2,38%	10 009,43	10 248,85	10 009,43	9 979,85	46 816 322	13:25
WIGtech	12 278,09	0,75%	12 232,76	12 300,82	12 209,86	12 186,23	69 339 684	13:25
WIGtechTR	13 644,05	0,75%	13 593,68	13 669,30	13 568,22	13 541,97	69 339 684	13:25
WIG-Ukrain	203,26	0,89%	203,26	203,26	203,26	201,47	101 577	11:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	3,2200	-0,92%	3,2650	3,2700	3,2150	9 748	31 454	13:02	Reklama
08OCTAVA (08N)	0,9550	0,00%	0,9550	0,9550	0,9550	11	11	13:03
11BIT (11B)	581,0000	2,11%	570,0000	581,0000	565,0000	1 719	988 996	13:23
3RGAMES (3RG)	0,2780	0,00%	0,2780	0,2790	0,2700	109 479	30 137	12:58
ABPL (ABE)	94,0000	0,64%	94,4000	94,8000	93,0000	844	79 390	13:17
ACAUTOGAZ (ACG)	32,8000	-0,30%	33,0000	33,0000	32,8000	809	26 667	12:03
ACTION (ACT)	19,9200	-0,40%	20,0000	20,2000	18,3800	5 137	99 512	13:21
ADIUVO (ADV)	#0,9080	-3,40%	-	-	-	-	-	13:20
AGORA (AGO)	10,8600	-0,37%	10,8000	10,9400	10,8000	6 746	73 293	13:19
AGROTON (AGT)	2,8600	-3,05%	2,9000	2,9000	2,8600	500	1 448	11:33
AIGAMES (ALG)	1,4700	3,52%	1,4200	1,4750	1,4200	2 654	3 884	13:15
AILLERON (ALL)	17,1600	-0,81%	17,3800	17,4000	17,1600	3 424	59 130	13:17
AIRWAY (AWM)	0,2585	-0,96%	0,2610	0,2650	0,2585	37 879	9 913	13:22
ALIOR (ALR)	98,8800	1,58%	97,8600	99,7000	97,8400	136 006	13 453 743	13:25
ALLEGRO (ALE)	36,7650	0,96%	36,4350	37,1200	36,2150	3 021 196	111 037 475	13:25
ALTA (AAT)	1,9850	1,79%	1,9900	1,9900	1,9500	774	1 525	12:50
ALTUSTFI (ALI)	2,7100	-5,57%	2,8800	2,8800	2,7000	66 986	181 249	12:43
AMBRA (AMB)	29,4000	2,44%	28,8000	29,4500	28,7000	4 847	141 191	13:17
AMICA (AMC)	71,6000	-0,83%	72,2000	72,4000	71,5000	892	64 277	12:36
AMPLI (APL)	1,0300	-6,36%	1,0300	1,0300	1,0300	1 200	1 236	11:30
AMREST (EAT)	26,9000	-0,37%	27,0000	27,0500	26,7000	26 541	714 997	13:19
ANSWEAR (ANR)	23,7000	0,00%	23,5000	23,8000	23,4000	3 679	86 916	13:23
APATOR (APT)	15,0600	0,67%	14,9600	15,0600	14,9600	1 570	23 579	13:00
APLISENS (APN)	23,0000	0,00%	23,0000	23,0000	23,0000	135	3 105	12:15
APSENERGY (APE)	2,6500	3,92%	2,5700	2,6500	2,5700	11 505	29 684	13:14
ARCHICOM (ARH)	33,5000	-0,59%	33,2000	34,0000	32,9000	3 013	100 423	13:20
ARCTIC (ATC)	22,3200	0,63%	22,6000	22,7000	22,1800	42 779	961 483	13:20
ARTIFEX (ART)	25,2000	-2,33%	25,5000	25,8000	24,9000	13 415	339 018	13:23
ASBIS (ASB)	25,0200	-0,40%	24,8000	25,4000	24,6000	64 631	1 613 127	13:24
ASMGROUP (ASM)	#0,2250	-6,25%	-	-	-	-	-	12:53
ASSECOBS (ABS)	60,4000	-0,98%	61,0000	61,0000	58,2000	498	29 793	13:24
ASSECOPOL (ACP)	83,5000	0,60%	83,3000	83,7500	83,0000	27 630	2 302 942	13:25
ASSECOSEE (ASE)	50,0000	0,00%	50,0000	50,0000	49,4000	907	45 173	13:20
ASTARTA (AST)	27,2500	1,87%	26,9500	27,6500	26,9500	3 503	95 470	13:18
ATAL (1AT)	63,8000	0,47%	63,6000	63,8000	63,2000	1 905	120 989	13:16
ATENDE (ATD)	3,0200	0,00%	2,9800	3,0200	2,9800	8 200	24 579	13:16
ATLANTAPL (ATP)	18,7000	0,54%	18,7000	18,7000	18,7000	13	243	09:16
ATLANTIS (ATS)	2,3600	-5,22%	2,4800	2,4900	2,3600	3 277	7 901	13:09
ATMGRUPA (ATG)	4,0300	-0,25%	4,0400	4,0400	4,0000	3 961	15 969	13:13
ATREM (ATR)	12,6500	-1,94%	12,8000	12,8500	12,5000	1 846	23 268	13:14
AUTOPARTN (APR)	25,8000	-7,19%	26,9000	26,9000	25,6000	453 968	11 768 560	13:25
BAHOLDING (BAH)	#0,0100	-90,46%	-	-	-	-	-	11:30
BBIDEV (BBD)	4,2800	-3,17%	4,4200	4,4200	4,2800	546	2 382	13:04
BEDZIN (BDZ)	34,6500	-4,81%	36,6500	37,0000	34,6500	11 129	393 207	13:22
BENEFIT (BFT)	2 890,0000	1,40%	2 865,0000	2 890,0000	2 860,0000	110	316 475	13:17
BEST (BST)	19,8000	-1,98%	19,8000	19,8000	19,8000	14	277	10:29
BETACOM (BCM)	5,9500	-2,46%	6,1500	6,1500	5,9500	2 541	15 121	13:24
BIGCHEESE (BCS)	21,0000	0,72%	20,8500	21,0000	20,8000	1 541	32 217	12:17
BIOCELTIX (BCX)	62,5000	-2,34%	64,0000	64,0000	61,8000	3 969	249 006	13:12
BIOMAXIMA (BMX)	13,2000	-1,86%	13,6000	13,6000	13,0000	2 899	38 267	12:53
BIOMEDLUB (BML)	4,7600	1,38%	4,6950	4,7900	4,6950	82 766	391 139	13:18
BIOPLANET (BIP)	19,2000	0,00%	19,2000	19,2000	19,2000	113	2 170	11:13
BIOTON (BIO)	3,5500	0,57%	3,5100	3,5500	3,5100	9 195	32 425	13:20
BLOOBER (BLO)	24,9500	1,84%	24,5000	25,1000	24,5000	2 228	55 217	12:53
BNPPPL (BNP)	101,5000	-0,98%	102,5000	103,5000	101,0000	40 364	4 087 640	13:20
BOGDANKA (LWB)	30,3600	0,26%	30,3000	30,5800	30,1200	19 701	598 463	13:23
BOOMBIT (BBT)	11,0000	0,00%	11,0000	11,0000	10,7000	6 408	69 455	12:59
BORYSZEW (BRS)	6,2500	-0,48%	6,2800	6,3000	6,2000	44 825	279 584	13:24
BOS	15,4500	-1,28%	15,6500	15,6500	15,1500	16 519	253 459	13:25
BOWIM (BOW)	6,8200	1,34%	6,7300	6,8400	6,7300	1 508	10 222	13:14
BRAND24 (B24)	44,5000	0,00%	44,5000	44,9000	44,4000	10 741	477 985	13:16
BRASTER (BRA)	#0,0100	-98,28%	-	-	-	-	-	11:30
BUDIMEX (BDX)	744,5000	2,20%	729,0000	763,0000	729,0000	17 470	13 101 601	13:22
BUMECH (BMC)	12,0400	2,38%	11,7600	12,1000	11,7600	2 594	31 096	12:55
CAPITAL (CPA)	(0,7300)	-	-	-	-	-	-	11:30
CAPITEA (CAP)	0,5500	0,00%	0,5500	0,5580	0,5460	235 271	129 394	13:15
CAPTORTX (CTX)	79,0000	-0,50%	80,4000	80,4000	78,6000	1 446	115 008	11:41
CASPAR (CSR)	8,9500	0,00%	8,9500	8,9500	8,9500	2	18	09:00
CAVATINA (CAV)	14,9000	-1,32%	15,1000	15,1000	14,6000	2 270	33 415	12:38
CCC	99,7500	0,96%	98,7000	101,8000	98,3000	179 337	17 929 122	13:25
Reklama
CCENERGY (CCE)	(0,4120)	-	-	-	-	-	-	11:30	Reklama
CDPROJEKT (CDR)	131,5000	-0,23%	132,6000	134,3000	130,3000	161 395	21 377 195	13:25
CDRL (CDL)	13,3000	-5,00%	13,7000	13,7000	13,3000	217	2 894	12:55
CELTIC (CPD)	3,9100	-3,46%	4,0500	4,1300	3,9100	11 391	46 092	12:39
CEZ	156,0000	1,89%	153,1000	156,6000	152,9000	764	118 197	13:23
CFI	0,2210	0,00%	0,2210	0,2210	0,2210	9	2	09:01
CIGAMES (CIG)	1,8750	4,28%	1,8300	1,9060	1,7620	1 483 700	2 730 529	13:25
CITYSERV (CTS)	5,1000	2,00%	5,1000	5,1000	5,1000	10	51	11:57
CLNPHARMA (CLN)	16,1600	-0,49%	16,3000	16,3400	16,0600	20 878	338 031	13:24
CLOUD (CLD)	74,0000	7,87%	68,6000	74,0000	68,6000	2 378	174 293	12:20
COALENERG (CLE)	1,0360	0,39%	1,0360	1,0360	1,0260	1 554	1 607	10:31
COGNOR (COG)	8,7900	2,15%	8,6000	8,8150	8,4950	92 363	803 121	13:25
COLUMBUS (CLC)	4,8700	-1,42%	4,9000	4,9200	4,8050	31 151	151 101	13:25
COMARCH (CMR)	254,5000	1,39%	254,0000	255,0000	251,5000	378	95 469	13:17
COMP (CMP)	80,0000	0,00%	80,6000	81,2000	78,6000	48 686	3 893 120	12:58
COMPERIA (CPL)	(6,9500)	-	-	-	-	-	-	09:00
COMPREMUM (CPR)	2,1200	-2,30%	2,2000	2,2000	2,1200	4 992	10 702	12:50
CORMAY (CRM)	0,6100	0,33%	0,6080	0,6100	0,6000	6 968	4 211	10:56
CREEPYJAR (CRJ)	570,0000	0,35%	577,0000	577,0000	570,0000	48	27 480	12:59
CREOTECH (CRI)	184,0000	1,66%	180,0000	184,0000	180,0000	117	21 178	13:16
CYBERFLKS (CBF)	111,0000	-0,89%	113,5000	114,0000	110,0000	4 795	537 879	13:18
CYFRPLSAT (CPS)	11,2300	4,76%	10,7500	11,4200	10,7300	2 141 341	23 962 625	13:25
CZTOREBKA (CZT)	(0,7500)	-	-	-	-	-	-	11:30
DADELO (DAD)	18,2500	3,11%	17,7000	18,3500	17,7000	558	9 893	11:20
DATAWALK (DAT)	61,5000	-1,44%	62,5000	63,2000	61,5000	6 166	383 229	13:24
DBENERGY (DBE)	16,7000	0,00%	16,7000	16,7000	16,7000	70	1 169	11:35
DEBICA (DBC)	77,8000	0,00%	78,0000	78,8000	77,4000	881	68 661	13:19
DECORA (DCR)	61,8000	0,98%	61,8000	63,0000	61,2000	2 531	157 018	13:19
DEKPOL (DEK)	55,0000	4,17%	53,2000	57,4000	51,6000	3 400	186 856	13:13
DELKO (DEL)	9,6000	0,63%	9,5400	9,6800	9,5400	25 828	248 346	13:01
DEVELIA (DVL)	6,8500	0,74%	6,8200	6,9000	6,8000	44 173	302 487	13:25
DGA	16,7000	-1,76%	17,0000	17,0000	16,7000	651	10 930	13:19
DIGITANET (DIG)	52,2000	0,38%	52,2000	52,2000	51,6000	3 619	188 559	13:22
DIGITREE (DTR)	(9,0000)	-	-	-	-	-	-	09:00
DINOPL (DNP)	398,6000	-0,18%	399,0000	401,2000	391,4000	295 886	117 799 642	13:25
DMGROUP (DMG)	3,4700	2,06%	3,4200	3,4700	3,3700	3 265	11 088	11:13
DOMDEV (DOM)	180,0000	0,22%	180,0000	181,0000	174,6000	1 285	230 831	13:25
DRAGOENT (DGE)	22,5000	-5,06%	24,0000	24,5000	22,0000	2 558	57 834	13:21
DROZAPOL (DPL)	(4,0000)	-	-	-	-	-	-	09:00
ECHO (ECH)	4,9300	1,44%	4,9300	4,9500	4,8800	1 495	7 370	13:13
EDINVEST (EDI)	8,5000	0,24%	8,6000	8,6000	8,4800	493	4 196	12:45
EFEKT (EFK)	7,4000	0,00%	7,4000	7,4000	7,4000	500	3 700	11:30
EKOEXPORT (EEX)	#0,0110	-99,33%	-	-	-	-	-	11:30
ELEKTROTI (ELT)	26,0000	-0,76%	26,2500	26,6000	25,7500	23 927	628 058	13:13
ELKOP (EKP)	0,4740	-0,42%	0,4740	0,4740	0,4610	54 097	25 306	12:26
EMCINSMED (EMC)	10,9000	0,00%	10,9000	10,9000	10,9000	5	55	09:00
ENAP (ENP)	(1,9400)	-	-	-	-	-	-	11:30
ENEA (ENA)	10,4500	9,08%	9,8400	10,6500	9,8400	1 380 275	14 156 759	13:25
ENELMED (ENE)	18,0000	-2,70%	18,5000	18,5000	18,0000	35	633	10:56
ENERGA (ENG)	9,8000	1,03%	9,8000	9,9000	9,7000	29 245	287 752	13:04
ENERGOINS (ENI)	2,6300	-2,95%	2,7200	2,7800	2,6300	28 357	76 177	13:16
ENTER (ENT)	65,5000	0,15%	65,3000	65,5000	62,0000	5 364	342 869	13:04
ERBUD (ERB)	43,5000	5,33%	43,0000	44,0000	42,0000	10 453	453 489	13:13
ERG	(54,0000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	36,9000	3,36%	35,8000	36,9000	35,8000	1 921	70 178	13:07
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	1,0900	0,93%	1,0800	1,0900	1,0800	1 675	1 809	10:03
EUROCASH (EUR)	13,8100	0,58%	13,8000	13,9600	13,7300	62 204	860 991	13:25
EUROHOLD (EHG)	(2,2200)	-	-	-	-	-	-	09:00
EUROTEL (ETL)	47,5000	0,85%	47,1000	47,6000	47,1000	741	35 131	13:20
FABRITY (FAB)	36,6000	-0,54%	36,8000	36,8000	36,1000	255	9 241	12:51
FASING (FSG)	13,3000	-2,92%	13,4000	13,4000	12,7000	2 151	28 422	11:53
FASTFIN (FFI)	#0,0200	-98,02%	-	-	-	-	-	11:30
FEERUM (FEE)	6,6800	0,00%	6,6800	6,6800	6,6800	5	33	09:00
FERRO (FRO)	35,5000	1,72%	35,3000	35,5000	35,2000	665	23 521	13:00
FERRUM (FER)	4,3200	-1,37%	4,3800	4,3800	4,3200	971	4 211	12:41
FMG	103,0000	0,00%	104,0000	109,0000	103,0000	465	48 705	12:45
FON	5,1400	-0,39%	5,1800	5,1800	5,1000	1 391	7 107	12:35
FORTE SA (FTE)	23,2000	0,87%	23,2000	23,2000	22,7000	33 978	781 934	13:21
GAMEOPS (GOP)	23,0000	0,00%	22,7000	23,3500	22,3500	4 292	97 661	13:16
Reklama
GAMFACTOR (GIF)	12,7000	0,00%	12,7000	12,7000	12,5500	189	2 377	12:18	Reklama
GENOMTEC (GMT)	12,5800	-3,08%	12,9800	12,9800	12,2400	24 016	308 077	12:04
GETIN (GTN)	0,4100	-2,26%	0,4100	0,4270	0,4100	1 037 671	434 899	13:23
GIGROUP (GIG)	1,4200	0,00%	1,4200	1,4200	1,4200	100	142	09:36
GOBARTO (GOB)	44,8000	-2,18%	45,7000	45,9000	43,3000	2 584	114 483	12:45
GPW	46,2500	0,76%	45,9000	46,4000	45,9000	25 742	1 188 684	13:24
GREENX (GRX)	2,3000	-1,37%	2,3220	2,3400	2,3000	189 579	438 426	13:21
GRENEVIA (GEA)	2,5700	6,20%	2,4400	2,6100	2,4400	746 075	1 896 874	13:17
GRODNO (GRN)	10,9000	-1,27%	11,0400	11,0800	10,8400	2 076	22 823	11:48
GRUPAAZOTY (ATT)	22,5000	0,72%	22,5000	22,6800	22,3400	31 469	707 975	13:21
GRUPRACUJ (GPP)	64,0000	0,79%	63,9000	64,0000	63,8000	339	21 675	13:17
GTC	5,1600	-6,18%	5,4000	5,5000	5,1600	6 657	35 017	12:52
HANDLOWY (BHW)	110,2000	-2,99%	113,4000	113,4000	110,2000	50 357	5 586 733	13:25
HARPER (HRP)	5,9500	0,51%	6,0000	6,0000	5,8700	7 059	41 930	13:07
HELIO (HEL)	25,0000	0,00%	25,2000	26,0000	25,0000	682	17 251	11:02
HERKULES (HRS)	0,8000	-1,23%	0,8100	0,8100	0,7820	3 426	2 715	12:04
HMINWEST (HMI)	48,1000	-0,21%	48,1000	48,1000	48,0000	1 605	77 175	11:28
HOLLYWOOD (HLD)	(0,9850)	-	-	-	-	-	-	07:45
HUUUGE-S144 (HUGE)	24,4000	-0,41%	24,5000	24,5500	24,1000	5 246	127 669	13:17
HYDROTOR (HDR)	33,2000	-1,48%	33,7000	33,7000	33,2000	712	23 670	12:35
IALBGR (IAG)	0,4390	5,02%	0,4180	0,4390	0,4180	384	165	12:00
IBSM (IBS)	99,8000	-4,04%	104,0000	104,0000	99,8000	144	14 467	12:12
IDMPL (IDM)	(0,5550)	-	-	-	-	-	-	09:00
IFCAPITAL (IFC)	#3,9900	-24,72%	-	-	-	-	-	10:13
IFIRMA (IFI)	22,6000	1,80%	22,3000	22,7000	22,2000	4 013	89 982	13:19
IFSA (IFR)	#10 000,0000	-32 551,12%	-	-	-	-	-	12:25
IIAAV (IIA)	(104,0000)	-	-	-	-	-	-	09:00
IMCOMPANY (IMC)	8,2600	-0,72%	8,3200	8,3200	8,2600	250	2 065	13:06
IMMOBILE (GKI)	3,1700	0,00%	3,2600	3,2600	3,1700	239	758	13:17
IMPERIO (IMP)	(1,0800)	-	-	-	-	-	-	07:45
IMS	4,3100	-2,49%	4,4200	4,4200	4,3100	2 740	11 982	13:15
INC	2,5200	-1,56%	2,5600	2,5700	2,5200	1 594	4 018	12:35
INDYGO (IDG)	#0,1980	-20,80%	-	-	-	-	-	11:30
INGBSK (ING)	307,5000	2,16%	301,0000	308,5000	301,0000	3 854	1 174 845	13:24
INPRO (INP)	7,8500	4,67%	7,9000	7,9000	7,8500	25	197	09:31
INSTALKRK (INK)	45,2000	0,44%	45,2000	45,2000	45,2000	37	1 672	10:46
INTERAOLT (IRL)	#0,0100	-99,90%	-	-	-	-	-	09:00
INTERBUD (ITB)	3,1700	0,00%	3,1600	3,1700	3,1200	3 077	9 695	12:53
INTERCARS (CAR)	549,0000	-0,54%	553,0000	553,0000	548,0000	2 279	1 255 875	13:17
INTERSPPL (IPO)	0,7880	1,03%	0,8000	0,8000	0,7520	23 330	18 130	13:18
INTROL (INL)	10,6000	1,92%	10,4500	10,6000	10,4000	3 973	41 680	13:01
IPOPEMA (IPE)	3,8600	1,05%	3,8600	3,8600	3,7500	8 079	30 647	13:08
IZOBLOK (IZB)	56,5000	-1,74%	56,5000	56,5000	56,5000	8	452	11:30
IZOLACJA (IZO)	3,3100	-1,78%	3,3700	3,3700	3,3100	55	182	11:37
IZOSTAL (IZS)	2,6200	0,38%	2,6400	2,6400	2,6100	7 658	20 064	11:52
JRHOLDING (JRH)	6,9200	-6,99%	7,0200	7,1000	6,9200	3 008	20 920	13:22
JSW	31,5300	-0,19%	31,5400	32,0100	31,3700	177 934	5 622 999	13:24
JWWINVEST (JWW)	3,4000	0,00%	3,4600	3,4700	3,3700	2 674	9 084	12:38
KCI	0,8320	-1,89%	0,8320	0,8460	0,8300	1 318	1 102	13:08
KDMSHIPING (KDM)	#0,6999	-50,01%	-	-	-	-	-	11:30
KERNEL (KER)	10,2600	0,39%	10,2200	10,2800	10,1400	4 397	44 899	13:01
KETY (KTY)	883,5000	-0,34%	886,5000	895,0000	876,0000	5 337	4 718 570	13:25
KGHM (KGH)	146,1500	-0,58%	148,0000	148,5000	145,7000	130 613	19 170 992	13:25
KGL	16,0000	0,00%	16,0000	16,0000	15,7000	324	5 178	13:01
KINOPOL (KPL)	14,3000	1,42%	14,1500	14,3000	14,0000	5 448	77 371	12:20
KOGENERA (KGN)	51,9000	-2,08%	53,0000	53,0000	51,3000	2 485	129 226	13:22
KOMPAP (KMP)	26,0000	1,56%	26,0000	26,0000	26,0000	6	156	10:28
KOMPUTRON (KOM)	4,6400	0,76%	4,6050	4,6400	4,5750	646	2 975	13:14
KPPD (KPD)	46,0000	-4,17%	47,0000	47,0000	45,8000	102	4 684	11:32
KRAKCHEM (KCH)	0,3300	10,00%	0,3300	0,3300	0,3300	4 345	1 434	12:33
KREDYTIN (KRI)	17,8000	-3,52%	18,4500	18,4500	17,8000	343	6 109	13:08
KRKA (KRK)	540,0000	-0,37%	542,0000	542,0000	534,0000	37	19 914	13:25
KRUK (KRU)	470,0000	1,91%	470,0000	475,0000	454,4000	22 456	10 365 734	13:24
KRVITAMIN (KVT)	11,8500	0,00%	11,8000	11,8500	11,8000	22	261	09:56
KSGAGRO (KSG)	1,5500	2,65%	1,5100	1,5500	1,5100	650	987	09:43
LABOPRINT (LAB)	19,7000	-1,01%	19,9000	19,9000	19,5000	56	1 093	11:50
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	11:30
LARQ (LRQ)	2,3600	-3,28%	2,4400	2,4400	2,3600	5 126	12 290	13:23
LENA (LEN)	3,7700	-0,26%	3,7800	3,7800	3,7700	1 141	4 313	11:41
LENTEX (LTX)	6,6600	0,91%	6,6200	6,6600	6,5400	4 824	31 844	12:50
Reklama
LESS (LES)	0,2310	-1,70%	0,2340	0,2340	0,2310	760	176	13:00	Reklama
LIBET (LBT)	1,3500	3,85%	1,3000	1,3500	1,2600	34 215	44 203	11:59
LOKUM (LKD)	26,8000	3,88%	26,4000	27,6000	26,4000	1 141	30 837	13:21
LPP	17 080,0000	2,83%	16 650,0000	17 130,0000	16 650,0000	1 590	27 021 690	13:23
LSISOFT (LSI)	14,6000	0,00%	14,6000	14,6000	14,6000	236	3 446	11:12
LUBAWA (LBW)	3,8540	0,68%	3,8000	3,8980	3,8000	110 672	426 990	13:25
MABION (MAB)	16,4200	-0,36%	16,4400	16,5600	16,3800	13 668	225 047	13:18
MAKARONPL (MAK)	20,4000	0,99%	20,4000	21,0000	20,4000	6 730	139 522	13:14
MANGATA (MGT)	92,0000	0,00%	90,0000	92,0000	90,0000	6	550	09:47
MANYDEV (MAN)	1,1400	0,00%	1,0900	1,1600	1,0500	23 793	26 225	13:10
MARVIPOL (MVP)	8,1000	0,00%	8,1000	8,1600	7,9200	14 070	113 456	13:19
MAXCOM (MXC)	10,4000	-0,48%	10,6500	10,6500	10,4000	135	1 405	11:04
MBANK (MBK)	696,4000	0,03%	700,6000	703,6000	695,6000	5 287	3 689 967	13:25
MBWS (MBW)	13,6000	0,00%	13,6000	13,6000	13,6000	10	136	09:01
MCI	27,1000	0,00%	26,8000	27,1000	26,6000	2 361	63 249	12:57
MDIENERGIA (MDI)	1,5850	2,92%	1,5800	1,6200	1,5800	2 143	3 434	13:09
MEDICALG (MDG)	25,6000	-1,31%	25,7600	26,2600	24,9200	9 942	251 345	13:18
MEDINICE (ICE)	7,5400	0,27%	7,5200	7,5800	7,4800	7 805	58 677	13:01
MEGARON (MEG)	(6,4000)	-	-	-	-	-	-	11:30
MENNICA (MNC)	20,4000	2,00%	20,2000	20,4000	19,8000	1 788	35 895	13:22
MERCATOR (MRC)	42,4500	-0,12%	42,3000	42,7500	42,3000	1 023	43 543	13:17
MERCOR (MCR)	23,4000	-0,43%	23,6000	24,2000	23,4000	3 113	74 111	13:25
MEXPOLSKA (MEX)	4,5900	-0,65%	4,6400	4,6400	4,5900	52	240	12:18
MFO	35,6000	-0,84%	35,9000	36,2000	35,5000	1 831	65 593	13:18
MILKILAND (MLK)	0,5980	1,36%	0,5940	0,5980	0,5940	1 785	1 063	13:04
MILLENNIUM (MIL)	9,4700	0,74%	9,4000	9,6400	9,4000	696 294	6 637 465	13:25
MIRACULUM (MIR)	1,1600	-1,28%	1,1600	1,1600	1,1450	5 324	6 134	11:32
MIRBUD (MRB)	10,2200	-2,29%	10,5000	10,6000	10,2200	127 935	1 336 263	13:25
MLPGROUP (MLG)	84,8000	0,00%	85,0000	85,0000	84,8000	364	30 924	13:13
MLSYSTEM (MLS)	48,6500	2,10%	47,5000	49,7000	47,5000	7 875	381 959	13:22
MOBRUK (MBR)	327,0000	-0,61%	330,0000	330,0000	326,0000	739	242 752	13:23
MOJ	(1,8000)	-	-	-	-	-	-	09:00
MOL	33,6600	-0,36%	33,7800	33,9800	33,6600	21 061	709 887	13:16
MOLECURE (MOC)	15,9200	9,94%	14,4800	15,9200	14,4000	11 346	172 901	13:24
MONNARI (MON)	5,2800	0,38%	5,2800	5,3000	5,2800	5 068	26 769	13:03
MOSTALPLC (MSP)	13,9500	0,00%	14,1500	14,1500	13,9500	1 003	13 997	11:04
MOSTALWAR (MSW)	7,1800	4,06%	7,0200	7,1800	6,9400	1 429	10 120	13:06
MOSTALZAB (MSZ)	4,7600	1,28%	4,6950	4,7700	4,6550	19 617	93 041	13:19
MOVIEGAME (MOV)	33,9000	-2,45%	34,8500	34,8500	33,7000	3 160	108 825	13:17
MURAPOL (MUR)	42,1800	0,43%	42,2400	42,2400	42,0000	4 339	182 309	12:42
MUZA (MZA)	15,0000	0,00%	15,0000	15,0000	15,0000	210	3 150	11:15
MWTRADE (MWT)	(5,7500)	-	-	-	-	-	-	09:00
NANOGROUP (NNG)	1,0350	3,50%	1,0300	1,0350	1,0150	5 761	5 936	13:03
NEUCA (NEU)	929,0000	0,11%	927,0000	930,0000	921,0000	82	76 086	13:17
NEWAG (NWG)	28,7000	-1,71%	29,1000	29,3000	28,7000	3 846	110 980	13:07
NEXITY (NXG)	2,4800	0,00%	2,4800	2,4800	2,4800	5	12	09:25
NOVATURAS (NTU)	(14,5000)	-	-	-	-	-	-	09:00
NOVAVISGR (NVG)	2,1700	0,93%	2,2000	2,2000	2,1400	4 760	10 265	12:57
NOVITA (NVT)	(101,5000)	-	-	-	-	-	-	09:00
NTCAPITAL (NTC)	#0,6400	-4,19%	-	-	-	-	-	12:12
NTTSYSTEM (NTT)	7,0000	0,57%	6,9600	7,0800	6,9600	5 186	36 266	13:19
ODLEWNIE (ODL)	10,1500	0,00%	10,1500	10,1500	9,9800	410	4 151	12:50
OEX	55,2000	1,47%	54,2000	55,2000	53,2000	817	44 181	13:20
ONDE (OND)	14,6600	3,24%	14,6200	14,9000	14,4200	46 188	677 509	13:25
ONESANO (ONO)	1,2850	0,00%	1,2850	1,2850	1,2850	1 265	1 626	12:26
OPONEO.PL (OPN)	61,0000	-3,17%	62,6000	62,6000	60,4000	2 421	147 800	13:22
OPTEAM (OPM)	5,6000	2,19%	5,5200	5,6000	5,4800	404	2 239	11:42
ORANGEPL (OPL)	8,1480	1,29%	8,1060	8,1660	8,0600	559 800	4 552 889	13:25
ORCOGROUP (OPG)	(2,4000)	-	-	-	-	-	-	09:00
ORZBIALY (OBL)	33,6000	-1,18%	33,6000	33,6000	33,6000	1 000	33 600	13:22
OTLOG (OTS)	42,0000	2,44%	40,5000	42,3000	38,0000	14 959	608 883	13:23
OTMUCHOW (OTM)	5,2000	4,00%	5,0000	5,2000	5,0000	3 588	18 372	11:11
OVOSTAR (OVO)	69,8000	0,00%	69,8000	69,8000	69,8000	35	2 443	11:43
PAMAPOL (PMP)	2,4600	-0,81%	2,4800	2,5000	2,4600	2 275	5 628	11:29
PANOVA (NVA)	15,6000	-0,32%	15,7000	15,7000	15,3500	790	12 262	11:01
PASSUS (PAS)	35,2000	6,99%	33,4000	35,4000	33,4000	2 222	77 287	12:41
PATENTUS (PAT)	4,2200	-4,09%	4,4250	4,4500	4,2050	32 647	139 266	13:16
PBG	#0,0200	-4,76%	-	-	-	-	-	12:01
PBSFINANSE (PBF)	(1,2000)	-	-	-	-	-	-	11:30
PCCEXOL (PCX)	2,8450	1,61%	2,8100	2,8500	2,8100	14 144	40 140	12:39
Reklama
PCCROKITA (PCR)	101,8000	1,39%	101,0000	101,8000	100,4000	627	63 497	13:23	Reklama
PCFGROUP (PCF)	16,3200	-3,43%	16,8800	17,0000	16,2400	5 002	82 975	13:25
PEKABEX (PBX)	26,4000	3,13%	25,8000	26,8000	25,5000	12 120	317 061	13:25
PEKAO (PEO)	172,2500	0,15%	172,0000	173,8500	170,9500	152 142	26 267 180	13:25
PEPCO (PCO)	19,4050	0,39%	19,3300	19,4800	19,1650	571 980	11 055 752	13:25
PEPEES (PPS)	1,1050	2,31%	1,0800	1,1050	1,0800	1 510	1 631	09:03
PGE	6,8300	1,94%	6,8200	6,9700	6,6980	4 158 792	28 474 736	13:25
PGFGROUP (PGV)	0,4500	-0,44%	0,4520	0,4590	0,4500	12 360	5 590	12:46
PHARMENA (PHR)	6,6000	3,77%	6,3200	6,6000	6,3200	7 368	47 937	13:18
PHN	11,5000	-0,86%	11,6000	11,7500	11,4000	4 026	46 036	12:55
PHOTON (PEN)	7,4400	-0,27%	7,4600	7,4600	7,4000	657	4 900	13:23
PKNORLEN (PKN)	68,1000	0,37%	67,8800	68,6400	67,8600	431 245	29 458 008	13:25
PKOBP (PKO)	61,3000	0,86%	61,2000	61,7600	60,8000	656 917	40 267 797	13:25
PKPCARGO (PKP)	12,3000	1,82%	12,0800	12,3800	12,0800	46 263	568 269	13:21
PLAYWAY (PLW)	293,5000	-0,84%	296,0000	296,0000	293,5000	859	253 314	13:10
PLAZACNTR (PLZ)	3,1000	1,64%	3,0900	3,1000	2,9400	10 044	30 486	12:55
PMPG (PGM)	2,9400	1,38%	2,9400	2,9400	2,9400	2	6	09:00
POLENERGIA (PEP)	66,6000	-0,60%	67,0000	68,0000	66,6000	1 037	69 609	12:54
POLICE (PCE)	11,6000	0,87%	11,5000	11,6000	11,5000	195	2 244	12:54
POLIMEXMS (PXM)	3,5140	1,33%	3,4700	3,5340	3,4400	214 423	748 340	13:17
POLTREG (PTG)	49,0000	2,08%	49,5000	49,5000	47,0000	486	23 300	12:22
POLWAX (PWX)	1,6650	-5,67%	1,7700	1,7700	1,6500	51 821	87 124	13:19
PRAGMAINK (PRI)	4,4800	-0,88%	4,4800	4,4800	4,4800	32	143	09:25
PRIMAMODA (PMA)	#0,4300	-48,81%	-	-	-	-	-	11:30
PROCHEM (PRM)	33,8000	-1,17%	34,4000	34,4000	33,4000	129	4 324	13:22
PROJPRZEM (PJP)	19,8000	0,51%	19,9000	19,9000	19,2500	78	1 506	11:19
PROTEKTOR (PRT)	1,9200	-0,78%	1,9300	1,9400	1,8700	9 832	18 695	12:59
PULAWY (ZAP)	60,6000	2,02%	60,0000	60,6000	59,8000	1 143	69 041	13:25
PURE (PUR)	7,3400	0,55%	7,3000	7,3400	7,1200	2 458	17 856	13:21
PZU	53,8200	0,79%	53,3000	53,9000	53,2000	250 691	13 405 240	13:25
QUANTUM (QNT)	24,4000	-2,40%	24,4000	24,4000	24,4000	255	6 222	12:00
QUERCUS (QRS)	6,8200	3,65%	6,6000	6,8600	6,6000	59 355	401 377	13:23
RAEN (RAE)	0,7580	-2,57%	0,7780	0,7780	0,7240	165 938	125 457	13:25
RAFAKO (RFK)	0,9480	0,11%	0,9510	0,9600	0,9400	87 720	82 912	13:10
RAFAMET (RAF)	(15,0000)	-	-	-	-	-	-	09:00
RAINBOW (RBW)	94,3000	2,06%	92,6000	94,9000	92,2000	70 534	6 625 335	13:24
RANKPROGR (RNK)	3,7400	-0,27%	3,7300	3,7900	3,7200	4 835	18 024	11:32
RAWLPLUG (RWL)	14,1000	0,71%	13,9000	14,1000	13,9000	661	9 188	09:29
REDAN (RDN)	0,2700	-6,90%	0,2820	0,2820	0,2690	61 435	16 876	11:18
REGNON (REG)	#0,0440	-94,47%	-	-	-	-	-	11:30
REINHOLD (RHD)	(0,0875)	-	-	-	-	-	-	08:30
REINO (RNC)	1,3600	6,25%	1,3600	1,3600	1,3600	10	14	09:02
RELPOL (RLP)	6,6000	-2,08%	6,7400	6,7400	6,6000	2 685	17 801	11:01
REMAK (RMK)	15,0000	0,00%	15,0000	15,0000	14,8000	863	12 840	13:22
RENDER (RND)	129,0000	0,00%	126,0000	129,0000	126,0000	2	255	10:50
RESBUD (RES)	0,5800	5,45%	0,5500	0,5920	0,5480	23 574	13 219	12:47
ROPCZYCE (RPC)	30,5000	-1,29%	30,9000	31,0000	30,5000	89	2 747	11:48
RYVU (RVU)	50,0000	0,30%	50,0000	50,7000	49,5000	1 023	51 251	13:24
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	11:30
SANOK (SNK)	21,8500	0,23%	21,8000	21,9000	21,8000	2 009	43 813	13:21
SANPL (SPL)	575,6000	0,70%	571,0000	579,2000	566,8000	6 088	3 505 055	13:22
SANTANDER (SAN)	20,5600	-0,19%	20,6000	20,6000	20,5600	488	10 052	10:58
SANWIL (SNW)	1,7800	7,88%	1,6650	1,8900	1,6600	122 617	220 097	13:23
SCPFL (SCP)	164,0000	-0,85%	165,4000	165,4000	163,0000	716	117 428	12:27
SECOGROUP (SWG)	(33,0000)	-	-	-	-	-	-	09:00
SEKO (SEK)	13,5000	3,05%	13,2000	13,5000	13,2000	1 427	19 053	12:57
SELENAFM (SEL)	34,4000	-0,29%	34,5000	34,5000	33,9000	600	20 569	11:31
SELVITA (SLV)	69,9000	-1,83%	71,0000	71,0000	69,5000	2 640	187 169	13:17
SERINUS (SEN)	3,0500	0,00%	3,0400	3,0500	3,0000	1 290	3 912	10:52
SESCOM (SES)	59,4000	3,85%	57,2000	59,4000	57,2000	153	8 950	13:22
SFINKS (SFS)	0,7140	-0,83%	0,7190	0,7320	0,7100	23 222	16 720	13:11
SHOPER (SHO)	39,4000	1,55%	38,5000	39,5000	38,5000	1 096	42 943	12:42
SILVAIR-REGS (SVRS)	4,5000	0,00%	4,5000	4,5000	4,5000	3	14	09:00
SILVANO (SFG)	(4,9000)	-	-	-	-	-	-	09:00
SIMFABRIC (SIM)	3,3150	-0,15%	3,3300	3,3550	3,2100	7 886	25 392	12:22
SKARBIEC (SKH)	21,5000	0,00%	21,3000	21,7000	21,1000	4 015	86 352	12:21
SKYLINE (SKL)	1,6200	4,52%	1,6200	1,6200	1,6200	1	2	09:22
SNIEZKA (SKA)	91,0000	1,11%	90,0000	91,0000	89,8000	93	8 381	12:56
SOHODEV (SHD)	#0,4080	-3,32%	-	-	-	-	-	13:11
SONEL (SON)	16,4500	0,92%	16,3000	16,6000	16,3000	2 087	34 169	12:51
Reklama
SOPHARMA (SPH)	13,3500	0,00%	13,3500	13,3500	13,3500	265	3 538	09:24	Reklama
SPYROSOFT (SPR)	430,0000	-2,27%	442,0000	442,0000	424,0000	93	39 930	13:18
STALEXP (STX)	2,8950	1,05%	2,8700	2,9100	2,8600	45 596	131 446	13:23
STALPROD (STP)	217,5000	-0,23%	218,0000	218,0000	216,0000	277	60 149	12:56
STALPROFI (STF)	9,1200	1,11%	9,2200	9,2200	9,1200	8 684	79 815	13:07
STAPORKOW (ZUK)	2,4200	-6,92%	2,5200	2,5200	2,3600	15 450	38 398	12:59
STARHEDGE (SHG)	(0,3600)	-	-	-	-	-	-	11:30
SUNEX (SNX)	10,9600	1,48%	10,8000	10,9800	10,6200	11 540	125 034	13:21
SYGNITY (SGN)	63,0000	1,94%	61,6000	63,6000	61,6000	696	43 674	13:14
SYNEKTIK (SNT)	132,2000	2,16%	130,0000	133,8000	130,0000	16 014	2 118 300	13:21
TALEX (TLX)	16,1000	-6,40%	17,0000	17,0000	16,1000	202	3 261	11:33
TARCZYNSKI (TAR)	63,0000	-2,17%	64,4000	64,4000	63,0000	114	7 323	12:44
TATRY (TMR)	(112,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	3,3800	5,10%	3,2900	3,4600	3,2640	6 239 509	21 085 047	13:25
TBULL (TBL)	4,8800	11,42%	4,8800	4,8800	4,8800	6	29	12:04
TENDERHUT (THG)	9,0000	-6,64%	9,3400	9,3400	9,0000	200	1 830	12:11
TERMOREX (TRR)	(0,6900)	-	-	-	-	-	-	09:00
TESGAS (TSG)	3,0800	0,33%	3,0700	3,0800	3,0700	686	2 106	11:14
TEXT (TXT)	92,4000	-0,11%	92,6000	92,9000	91,2000	14 506	1 333 334	13:25
TIM	(50,5000)	-	-	-	-	-	-	07:45
TORPOL (TOR)	29,3500	-2,17%	30,0000	30,0000	29,0500	34 762	1 021 207	13:20
TOWERINV (TOW)	4,8000	0,00%	4,8000	4,8000	4,8000	1 000	4 800	13:00
TOYA (TOA)	7,6600	1,59%	7,5500	7,6800	7,5400	25 853	196 959	13:20
TRAKCJA (TRK)	2,1800	-3,54%	2,2800	2,3000	2,1700	214 551	475 459	13:23
TRANSPOL (TRN)	3,6300	0,28%	3,5800	3,6300	3,5800	8 845	31 785	12:12
TRITON (TRI)	#4,3600	0,93%	-	-	-	-	-	13:21
TSGAMES (TEN)	88,0000	0,06%	88,6500	89,4000	87,4000	5 339	470 187	13:22
ULMA (ULM)	73,5000	-0,68%	73,5000	73,5000	73,5000	23	1 691	09:06
ULTGAMES (ULG)	11,1000	-4,31%	11,6000	11,7500	11,0000	4 152	46 699	13:22
UNFOLD (UNF)	(1,5600)	-	-	-	-	-	-	07:45
UNIBEP (UNI)	9,5200	-1,24%	9,4400	9,6400	9,4400	2 688	25 545	12:29
UNICREDIT (UCG)	154,6600	1,26%	150,0000	154,6600	150,0000	160	24 723	11:19
UNIMA (U2K)	5,9500	0,00%	6,0500	6,0500	5,9000	2 910	17 255	13:20
UNIMOT (UNT)	133,0000	1,68%	131,6000	134,0000	130,8000	2 234	295 518	13:16
URTESTE (URT)	94,0000	-1,05%	95,0000	96,0000	92,0000	241	22 496	12:14
VERCOM (VRC)	117,0000	0,00%	117,0000	118,0000	115,0000	570	66 506	12:44
VIGOPHOTN (VGO)	454,0000	-2,37%	464,0000	465,0000	454,0000	325	148 570	12:59
VINDEXUS (VIN)	9,3800	0,00%	9,3800	9,8400	9,2200	5 319	49 810	11:50
VISTAL (VTL)	#0,0200	-96,66%	-	-	-	-	-	13:10
VIVID (VVD)	0,5700	0,00%	0,5700	0,5700	0,5700	4 600	2 622	10:20
VOTUM (VOT)	43,9500	2,45%	42,9500	44,0000	42,9500	13 391	582 948	13:24
VOXEL (VOX)	94,2000	-0,21%	94,2000	94,4000	93,4000	7 729	726 525	12:52
VRG	3,3100	-3,22%	3,4400	3,4500	3,2900	28 861	96 571	13:24
WARIMPEX (WXF)	4,0600	-6,88%	4,4000	4,4000	3,9600	82 154	344 458	13:19
WASKO (WAS)	1,6000	1,27%	1,5850	1,6000	1,5800	5 361	8 497	09:10
WAWEL (WWL)	656,0000	-0,61%	660,0000	666,0000	656,0000	94	61 922	11:56
WIELTON (WLT)	7,9000	0,25%	7,9100	7,9100	7,8200	21 076	165 528	13:25
WIKANA (WIK)	7,7000	-1,28%	7,8000	7,8500	7,7000	759	5 904	11:44
WINVEST (WIS)	(0,5000)	-	-	-	-	-	-	11:30
WIRTUALNA (WPL)	116,0000	-1,02%	117,6000	119,2000	116,0000	1 536	179 460	13:18
WITTCHEN (WTN)	33,1000	2,48%	32,3500	33,2000	32,1000	28 307	925 678	13:25
WOJAS (WOJ)	(8,1800)	-	-	-	-	-	-	07:45
XPLUS (XPL)	1,4450	-0,69%	1,4550	1,4600	1,4250	14 454	20 714	12:57
XTPL (XTP)	134,0000	1,82%	133,0000	135,6000	133,0000	5 119	685 771	12:18
XTRADEBDM (XTB)	67,1000	0,15%	67,2000	67,6800	66,5800	85 003	5 701 695	13:25
YOLO (YOL)	#0,0100	-97,01%	-	-	-	-	-	11:30
ZAMET (ZMT)	1,6500	-2,65%	1,6800	1,7000	1,6500	99 653	166 924	13:23
ZEPAK (ZEP)	20,1500	0,95%	19,9600	20,3500	19,9600	13 833	279 330	13:17
ZREMB (ZRE)	3,9450	0,90%	3,9300	3,9550	3,8500	3 943	15 268	11:10
ZUE	9,7600	0,62%	9,7000	9,9000	9,7000	5 598	54 898	12:46

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.