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	85 388,46	1,09%	84 854,93	85 388,46	84 343,42	84 463,90	668 206 378	13:17
WIG20	2 511,28	0,12%	2 495,09	2 518,21	2 478,04	2 508,34	594 797 979	13:32
WIG30	3 099,92	-0,06%	3 086,36	3 108,13	3 064,34	3 101,76	642 762 407	13:32
mWIG40	6 228,66	0,51%	6 217,36	6 228,66	6 192,84	6 197,13	80 601 549	13:17
sWIG80	24 159,47	0,02%	24 189,36	24 234,06	24 143,13	24 154,64	19 017 693	13:17
WIG-BANKI	14 097,24	3,03%	13 797,34	14 097,24	13 797,34	13 682,83	257 338 464	13:17
WIG-BUDOW	8 441,90	1,65%	8 344,16	8 441,90	8 297,14	8 305,06	18 464 531	13:17
WIG-CHEMIA	9 764,30	-0,46%	9 832,04	9 843,27	9 749,86	9 809,56	876 675	13:17
WIG-ENERG	2 211,01	-0,48%	2 229,49	2 233,64	2 201,32	2 221,57	24 326 363	13:17
WIG-INFO	4 926,15	0,25%	4 917,11	4 933,24	4 907,01	4 913,64	4 382 794	13:17
WIG-MEDIA	8 374,17	0,07%	8 404,03	8 414,94	8 367,19	8 367,96	2 708 935	13:17
WIG-NRCHOM	4 397,51	0,42%	4 385,34	4 403,32	4 373,27	4 379,12	3 946 988	13:17
WIG-PALIWA	7 034,78	0,51%	7 016,06	7 035,99	6 934,09	6 998,84	24 045 439	13:17
WIG-Poland	88 067,01	-0,06%	88 067,01	88 067,01	88 067,01	88 116,72	650 901 869	11:15
WIG-SPOZYW	2 074,52	-0,31%	2 080,65	2 080,99	2 069,66	2 080,97	400 312	13:17
WIG20lev	501,01	0,72%	492,10	501,01	485,34	497,44	564 460 625	13:17
WIG20short	3 098,27	-0,34%	3 126,10	3 147,23	3 098,27	3 108,72	564 460 625	13:17
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	70 823 726	11:15
mWIG40dvp	70,06	0,00%	70,06	70,06	70,06	70,06	80 675 384	11:00
mWIG40TR	9 164,05	0,51%	9 147,43	9 164,06	9 111,35	9 117,66	80 601 549	13:17
mWIG40TRlv	11 768,95	1,00%	11 726,47	11 768,98	11 634,25	11 652,12	80 601 549	13:17
mWIG40TRsh	2 878,49	-0,48%	2 883,76	2 895,20	2 878,48	2 892,34	80 601 549	13:17
sWIG80dvp	140,88	0,00%	140,88	140,88	140,88	140,88	19 073 817	11:00
sWIG80TR	35 449,90	0,02%	35 493,77	35 559,35	35 425,93	35 442,81	19 017 693	13:17
WIG140	1 652,71	1,09%	1 642,39	1 652,71	1 632,17	1 634,81	659 765 441	13:17
WIG20dvp	44,98	151,43%	44,98	44,98	44,98	17,89	565 933 793	11:00
WIG20TR	5 107,69	1,45%	5 062,10	5 107,69	5 027,53	5 034,70	564 460 625	13:17
WIG20TRlev	4 074,77	2,88%	4 003,04	4 074,77	3 948,65	3 960,53	564 460 625	13:17
WIG20TRsht	3 114,64	-1,42%	3 143,25	3 164,95	3 114,64	3 159,50	564 460 625	13:17
WIG30TR	6 196,09	1,24%	6 154,18	6 196,09	6 110,26	6 120,17	605 889 504	13:17
WIG-CEE	1 753,42	0,62%	1 753,42	1 753,42	1 753,42	1 742,53	402 817	11:15
WIGdiv	1 722,72	0,73%	1 713,12	1 722,72	1 710,70	1 710,24	71 527 219	13:17
WIG-ESG	14 211,50	1,24%	14 115,06	14 211,50	14 029,16	14 037,83	637 533 635	13:17
WIG.GAMES	15 159,09	0,00%	15 221,25	15 274,88	14 927,29	15 159,56	21 259 733	13:17
WIG-GORNIC	4 585,59	-2,66%	4 620,01	4 620,01	4 518,42	4 710,69	80 761 501	13:17
WIG-GRY	12 682,61	0,38%	12 692,24	12 734,37	12 553,89	12 634,69	22 843 376	13:17
WIG-LEKI	2 854,64	0,40%	2 838,17	2 861,93	2 824,30	2 843,22	1 102 898	13:17
WIG-MOTO	8 443,70	-0,20%	8 448,20	8 477,80	8 401,94	8 460,85	1 227 141	13:17
WIG.MS-BAS	11 235,56	-1,86%	11 382,63	11 382,63	11 112,00	11 448,61	101 951 337	13:17
WIG.MS-FIN	17 564,65	0,32%	17 238,36	17 568,77	17 212,40	17 508,96	289 307 528	13:17
WIG-ODZIEZ	9 400,92	-0,19%	9 462,00	9 511,41	9 270,43	9 419,11	33 186 546	13:17
WIGtech	11 860,96	0,48%	11 849,16	11 860,96	11 777,80	11 803,73	38 286 505	13:17
WIGtechTR	13 180,52	0,48%	13 167,40	13 180,52	13 088,10	13 116,92	38 286 505	13:17
WIG-Ukrain	209,03	-1,49%	209,03	209,03	209,03	212,19	209 755	11:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	3,5000	4,48%	3,4100	3,5600	3,3200	62 007	212 825	13:14	Reklama
08OCTAVA (08N)	0,9700	0,00%	0,9700	0,9700	0,9700	12	12	11:30
11BIT (11B)	501,0000	-3,28%	520,0000	524,0000	485,0000	10 932	5 454 023	13:17
3RGAMES (3RG)	0,2850	0,71%	0,2980	0,3020	0,2720	822 322	235 317	13:10
ABPL (ABE)	87,8000	-4,57%	90,0000	90,8000	87,6000	5 281	472 396	13:11
ACAUTOGAZ (ACG)	30,9000	0,98%	30,7000	30,9000	30,5000	1 284	39 470	12:46
ACTION (ACT)	19,5400	0,00%	19,5400	19,5800	19,4600	7 237	141 314	13:07
ADIUVO (ADV)	0,9120	-2,98%	0,9400	0,9400	0,9120	920	840	11:18
AGORA (AGO)	11,1200	1,09%	11,0000	11,1400	11,0000	102 997	1 137 151	13:11
AGROTON (AGT)	3,0000	0,00%	3,0000	3,0000	3,0000	300	900	09:00
AIGAMES (ALG)	1,4550	-3,00%	1,4550	1,4550	1,4550	303	441	09:23
AILLERON (ALL)	15,8800	-0,75%	16,0000	16,0000	15,7800	4 861	77 058	12:37
AIRWAY (AWM)	0,2725	0,55%	0,2710	0,2730	0,2685	85 340	23 052	12:48
ALIOR (ALR)	103,9500	-1,79%	105,7500	106,6000	103,5000	719 195	76 132 671	13:17
ALLEGRO (ALE)	33,2900	-0,02%	33,4900	33,8300	32,9450	858 757	28 666 280	13:17
ALTA (AAT)	2,0500	1,49%	2,0300	2,0500	1,9000	17 323	33 847	12:52
ALTUSTFI (ALI)	2,9900	1,36%	2,9100	3,0000	2,9100	23 305	69 125	12:28
AMBRA (AMB)	28,2000	0,71%	28,3500	28,3500	27,8000	2 713	76 064	13:15
AMICA (AMC)	70,8000	-0,84%	71,4000	71,4000	70,8000	1 660	117 856	13:09
AMPLI (APL)	(1,0300)	-	-	-	-	-	-	11:30
AMREST (EAT)	26,4000	4,76%	25,2000	26,4000	24,7000	112 726	2 916 015	13:17
ANSWEAR (ANR)	23,9500	0,84%	23,8000	24,0000	23,4500	5 619	133 739	13:16
APATOR (APT)	14,5400	0,55%	14,5000	14,5400	14,4200	2 928	42 431	12:04
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)	35,8000	0,00%	35,8000	36,5000	35,8000	2 091	75 600	11:19
ARCTIC (ATC)	21,6600	1,40%	21,5000	21,7400	21,2400	21 311	458 841	13:14
ARTIFEX (ART)	28,6000	-0,69%	28,5000	28,6000	28,2000	3 344	95 478	12:56
ASBIS (ASB)	24,4600	-2,08%	24,9800	24,9800	24,3200	77 719	1 912 863	13:17
ASMGROUP (ASM)	#0,2400	0,00%	-	-	-	-	-	11:34
ASSECOBS (ABS)	59,6000	2,76%	58,2000	59,6000	58,0000	911	53 447	12:12
ASSECOPOL (ACP)	78,1000	0,58%	77,7000	78,1500	77,5500	11 442	891 677	13:16
ASSECOSEE (ASE)	50,2000	-1,95%	51,0000	51,2000	50,2000	1 684	85 273	13:12
ASTARTA (AST)	27,0500	-3,22%	27,8000	27,8000	27,0000	7 318	199 564	13:17
ATAL (1AT)	59,6000	-1,97%	60,7000	61,0000	59,6000	3 706	224 368	13:07
ATENDE (ATD)	3,1000	0,98%	3,0700	3,1600	3,0600	21 115	65 990	12:57
ATLANTAPL (ATP)	19,0000	0,00%	18,0000	19,0000	18,0000	954	17 305	12:52
ATLANTIS (ATS)	2,1900	2,34%	2,1100	2,2300	2,1000	21 977	47 776	13:06
ATMGRUPA (ATG)	3,6100	3,14%	3,6000	3,6700	3,5000	91 413	329 196	13:17
ATREM (ATR)	12,3000	-1,99%	12,5500	12,5500	12,2000	1 418	17 476	13:16
AUTOPARTN (APR)	25,4000	1,40%	25,0500	25,4500	24,9500	20 325	514 073	13:11
BAHOLDING (BAH)	#0,0100	-90,46%	-	-	-	-	-	11:42
BBIDEV (BBD)	3,9900	-1,24%	3,9700	3,9900	3,9700	158	628	11:19
BEDZIN (BDZ)	25,6500	0,00%	25,1500	25,6500	25,0000	1 647	41 224	12:30
BENEFIT (BFT)	2 710,0000	-1,28%	2 765,0000	2 765,0000	2 695,0000	1 196	3 269 065	13:15
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	2 093	46 943	13:10
BIOCELTIX (BCX)	68,0000	-1,88%	69,7000	69,9000	67,1000	2 209	150 153	13:05
BIOMAXIMA (BMX)	15,2500	-3,48%	15,8000	15,8000	15,2500	737	11 319	13:05
BIOMEDLUB (BML)	4,9000	-2,20%	5,0100	5,0200	4,7800	124 210	609 866	13:17
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	27 113	95 053	13:02
BLOOBER (BLO)	22,2500	-1,77%	22,8000	22,8000	22,0000	5 051	112 362	12:35
BNPPPL (BNP)	99,0000	-1,98%	101,5000	101,5000	99,0000	708	70 837	13:16
BOGDANKA (LWB)	30,8600	-0,96%	31,1600	31,3600	30,7600	29 559	913 013	13:06
BOOMBIT (BBT)	11,3000	-0,88%	11,4000	11,4000	11,3000	306	3 469	13:06
BORYSZEW (BRS)	6,1500	-0,65%	6,1700	6,2300	6,0500	18 311	112 068	13:17
BOS	16,1000	0,31%	16,1000	16,1000	15,9000	3 411	54 615	13:14
BOWIM (BOW)	6,9300	0,00%	6,9200	6,9400	6,7700	3 424	23 447	13:02
BRAND24 (B24)	48,8000	1,88%	48,4000	48,8000	47,9000	2 213	106 828	13:04
BRASTER (BRA)	#0,1800	-68,97%	-	-	-	-	-	11:30
BUDIMEX (BDX)	707,0000	2,46%	693,5000	707,0000	689,0000	20 806	14 489 408	13:16
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)	-	-	-	-	-	-	09:00
CCC	86,7500	2,66%	84,8000	87,0000	84,8000	129 926	11 230 407	13:17
Reklama
CCENERGY (CCE)	0,4100	2,50%	0,4100	0,4100	0,4100	200	82	12:49	Reklama
CDPROJEKT (CDR)	117,5500	1,12%	116,3000	117,7000	116,0500	119 924	13 997 424	13:17
CDRL (CDL)	13,1000	0,00%	13,5000	13,5000	13,1000	387	5 162	13:01
CELTIC (CPD)	3,6200	0,28%	3,6000	3,6200	3,4600	23 697	83 417	11:41
CEZ	147,9000	1,16%	147,9000	147,9000	146,2000	47	6 921	13:10
CFI	0,2240	-0,44%	0,2260	0,2260	0,2170	12 435	2 723	12:28
CIGAMES (CIG)	1,5720	1,35%	1,5700	1,5990	1,5500	519 524	818 824	13:17
CITYSERV (CTS)	5,1000	6,25%	5,0000	5,1000	5,0000	253	1 285	13:16
CLNPHARMA (CLN)	15,2600	1,73%	15,1600	15,3600	15,0000	9 430	143 511	13:10
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	2 224	2 416	12:10
COGNOR (COG)	9,0700	-2,47%	9,3000	9,4850	8,9500	157 557	1 444 087	13:17
COLUMBUS (CLC)	5,0500	1,20%	5,0600	5,1000	5,0000	11 551	58 118	13:00
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)	0,5920	0,34%	0,5880	0,5940	0,5880	7 254	4 281	12:41
CREEPYJAR (CRJ)	590,0000	-0,84%	591,0000	591,0000	588,0000	21	12 388	12:55
CREOTECH (CRI)	185,0000	-0,54%	183,5000	185,5000	182,0000	242	44 627	12:39
CYFRPLSAT (CPS)	10,2650	1,43%	10,2800	10,3600	10,1250	379 935	3 886 715	13:17
CZTOREBKA (CZT)	(0,6400)	-	-	-	-	-	-	11:30
DADELO (DAD)	17,4000	-1,97%	17,7500	17,7500	17,4000	2 010	35 372	09:39
DATAWALK (DAT)	63,1000	2,77%	60,9000	63,1000	60,0000	10 562	644 237	13:17
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	811	63 755	13:10
DECORA (DCR)	56,6000	-1,05%	56,8000	57,2000	56,6000	594	33 725	12:25
DEKPOL (DEK)	(50,0000)	-	-	-	-	-	-	09:00
DELKO (DEL)	9,7400	1,04%	9,7400	9,7400	9,6400	550	5 357	13:02
DEVELIA (DVL)	6,3700	1,43%	6,3000	6,3700	6,2400	136 480	862 687	13:16
DGA	19,3000	-3,50%	19,1000	19,8000	18,8000	1 740	33 112	11:54
DIGITANET (DIG)	48,9000	-1,01%	48,7000	49,0000	47,9000	1 028	49 893	13:09
DIGITREE (DTR)	(9,4000)	-	-	-	-	-	-	09:00
DINOPL (DNP)	385,8000	2,80%	376,0000	385,9000	372,2000	101 557	38 397 189	13:17
DMGROUP (DMG)	3,2800	-1,20%	3,3700	3,3700	3,1600	8 008	26 307	12:00
DOMDEV (DOM)	180,4000	-0,11%	180,6000	181,8000	180,0000	3 019	543 699	12:59
DRAGOENT (DGE)	26,7000	-1,48%	27,2000	27,9000	26,7000	3 447	92 637	12:57
DROZAPOL (DPL)	3,8200	-1,29%	3,8400	3,9400	3,8200	510	1 960	12:08
ECHO (ECH)	4,9800	1,43%	4,9300	4,9800	4,8500	12 766	62 978	12:43
EDINVEST (EDI)	8,4600	8,46%	7,8800	9,4000	7,8800	36 633	317 082	13:06
EFEKT (EFK)	7,4000	2,78%	7,4000	7,4000	7,4000	205	1 517	12:40
EKOEXPORT (EEX)	#0,0100	-99,39%	-	-	-	-	-	12:33
ELEKTROTI (ELT)	21,8500	-1,35%	22,1000	22,1500	21,8500	13 610	298 523	13:17
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)	8,6250	-1,43%	8,7400	8,7950	8,5750	421 811	3 644 829	13:17
ENELMED (ENE)	17,8000	-3,78%	17,8000	17,8000	17,8000	63	1 121	10:06
ENERGA (ENG)	9,6000	-2,83%	9,9000	9,9900	9,6000	13 705	134 130	13:16
ENERGOINS (ENI)	2,6700	3,49%	2,6800	2,6800	2,5550	10 124	26 693	11:49
ENTER (ENT)	69,7000	1,75%	69,7000	69,8000	68,8000	1 569	108 930	13:15
ERBUD (ERB)	40,7000	-0,97%	41,0000	41,0000	40,2000	1 424	57 755	12:38
ERG	(54,5000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	31,7000	0,96%	31,8000	32,0000	30,6000	4 228	131 546	12:54
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	1,1350	0,00%	1,1350	1,1350	1,1350	2	2	09:15
EUROCASH (EUR)	14,4100	0,77%	14,4600	14,4700	14,1600	250 862	3 575 737	13:16
EUROHOLD (EHG)	(2,2200)	-	-	-	-	-	-	09:00
EUROTEL (ETL)	44,4000	2,07%	44,2000	44,7000	43,3000	7 372	327 839	13:17
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)	#0,0105	-98,96%	-	-	-	-	-	11:30
FEERUM (FEE)	6,5000	-5,52%	6,7800	6,7800	6,5000	35	228	12:52
FERRO (FRO)	35,8000	0,85%	35,5000	35,9000	35,5000	582	20 780	13:16
FERRUM (FER)	4,1600	-0,48%	4,2200	4,2400	4,0600	9 573	39 458	10:16
FMG	99,6000	-2,83%	105,5000	105,5000	98,2000	284	28 375	11:56
FON	5,2400	-2,96%	5,3600	5,3600	5,0000	17 417	89 716	13:17
FORTE SA (FTE)	23,4000	0,43%	23,3000	23,4000	23,3000	192	4 489	12:23
GAMEOPS (GOP)	25,3000	1,81%	25,0000	25,7500	24,3000	17 490	440 139	13:16
GAMFACTOR (GIF)	12,7500	2,00%	12,5000	12,8000	12,4500	7 519	94 118	13:14
Reklama
GENOMTEC (GMT)	13,2400	3,60%	12,9200	13,5800	12,8600	10 597	139 534	12:53	Reklama
GETIN (GTN)	0,5040	-3,08%	0,5280	0,5280	0,4940	696 944	351 784	13:15
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	43,2000	0,93%	42,8000	43,2000	42,5000	31 668	1 360 826	13:14
GREENX (GRX)	2,2460	-2,35%	2,3120	2,3120	2,1980	587 671	1 319 819	13:06
GRENEVIA (GEA)	2,4900	-7,43%	2,6700	2,6700	2,4500	709 560	1 796 661	13:16
GRODNO (GRN)	11,0000	1,29%	11,0000	11,0200	10,8200	4 826	52 866	13:13
GRUPAAZOTY (ATT)	22,5200	-0,62%	22,7400	22,8000	22,4400	33 598	758 303	13:12
GRUPRACUJ (GPP)	63,6000	-0,31%	64,5000	64,5000	63,6000	16 111	1 030 930	13:05
GTC	(5,5600)	-	-	-	-	-	-	09:00
HANDLOWY (BHW)	112,6000	0,54%	112,0000	113,0000	112,0000	4 183	471 342	13:17
HARPER (HRP)	6,7500	-0,30%	6,8200	6,8200	6,5600	2 771	18 317	12:54
HELIO (HEL)	25,8000	-0,77%	26,2000	26,2000	25,8000	1 002	25 984	11:34
HERKULES (HRS)	0,7860	-5,07%	0,7860	0,8240	0,7860	1 587	1 250	10:43
HMINWEST (HMI)	47,7000	0,42%	47,5000	47,7000	47,5000	759	36 131	11:37
HOLLYWOOD (HLD)	(0,9850)	-	-	-	-	-	-	07:45
HUUUGE-S144 (HUGE)	25,7500	1,98%	25,2000	25,7500	25,2000	19 982	509 502	13:16
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)	23,7000	0,42%	23,9000	24,2000	23,5000	2 023	48 455	13:13
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)	8,8200	-1,78%	8,8000	8,8200	8,8000	781	6 874	12:37
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	318,0000	309,0000	11 356	3 559 670	13:16
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)	2,9000	-3,33%	3,0900	3,0900	2,9000	1 407	4 130	12:53
INTERCARS (CAR)	531,0000	-0,93%	535,0000	535,0000	529,0000	1 227	655 565	13:13
INTERSPPL (IPO)	0,8040	-2,90%	0,8400	0,8400	0,8020	12 111	9 726	12:57
INTROL (INL)	9,9400	-0,40%	9,9000	9,9800	9,7400	1 961	19 402	12:57
IPOPEMA (IPE)	3,6900	1,93%	3,6800	3,6900	3,6200	6 711	24 352	13:14
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)	7,3000	-1,35%	7,4000	7,4000	7,3000	2 043	15 052	11:45
JSW	33,5400	-0,80%	33,8500	33,9000	33,0900	188 081	6 260 068	13:17
JWWINVEST (JWW)	4,0600	-2,40%	4,1400	4,1400	3,9600	8 184	33 008	12:47
KCI	0,8400	-1,18%	0,8640	0,8640	0,8400	14 426	12 194	11:51
KDMSHIPING (KDM)	#0,6999	-50,01%	-	-	-	-	-	11:30
KERNEL (KER)	10,5000	3,96%	10,4800	10,5200	10,2600	15 720	163 165	13:17
KETY (KTY)	842,0000	0,00%	842,0000	850,0000	836,0000	12 121	10 214 296	13:16
KGHM (KGH)	135,5500	-2,94%	137,8500	137,9000	133,3000	537 890	72 685 804	13:17
KGL	15,2000	-3,80%	15,9000	15,9000	15,2000	91	1 429	10:21
KINOPOL (KPL)	14,6500	0,69%	14,5500	14,6500	14,4500	3 306	48 144	13:13
KOGENERA (KGN)	51,7000	-1,90%	53,2000	53,2000	51,2000	1 676	87 626	12:35
KOMPAP (KMP)	23,0000	0,00%	23,0000	23,0000	23,0000	9 352	215 096	12:43
KOMPUTRON (KOM)	4,9200	-1,99%	5,0100	5,0200	4,9200	905	4 468	12:57
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	40	21 824	12:43
KRUK (KRU)	445,2000	2,25%	438,4000	445,8000	438,0000	12 048	5 324 591	13:17
KRVITAMIN (KVT)	11,9500	0,84%	11,9000	11,9500	11,4000	931	10 919	12:16
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	449	1 678	11:35
LENTEX (LTX)	6,7200	-3,17%	6,8200	6,8200	6,6800	6 552	44 284	12:30
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)	25,8000	3,20%	24,6000	26,0000	24,6000	345	8 841	13:08
LPP	15 850,0000	-0,75%	16 040,0000	16 100,0000	15 580,0000	1 295	20 396 810	13:16
LSISOFT (LSI)	(14,5000)	-	-	-	-	-	-	09:00
LUBAWA (LBW)	3,8400	1,11%	3,7980	3,8500	3,7720	65 698	250 343	13:14
MABION (MAB)	16,9000	0,36%	16,7200	17,0400	16,5000	11 033	184 926	13:14
MAKARONPL (MAK)	17,6000	0,00%	17,6500	17,7500	17,6000	1 921	33 959	13:10
MANGATA (MGT)	92,0000	-0,86%	92,6000	92,6000	92,0000	8	738	13:15
MANYDEV (MAN)	1,1800	-0,84%	1,1900	1,2000	1,0900	18 581	20 915	13:08
MARVIPOL (MVP)	9,1200	0,22%	9,1000	9,1800	9,0800	37 695	343 781	13:16
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	706,6000	691,0000	6 939	4 861 865	13:17
MBWS (MBW)	12,6000	0,00%	12,6000	12,6000	12,6000	70	882	11:14
MCI	28,6000	-0,35%	28,4000	28,6000	28,3000	8 714	248 467	13:10
MDIENERGIA (MDI)	1,5100	3,42%	1,5100	1,5100	1,4600	677	1 022	12:20
MEDICALG (MDG)	27,0000	1,89%	28,0000	28,4000	26,1600	32 086	876 532	13:15
MEDINICE (ICE)	8,2000	-5,96%	8,6000	8,6000	8,2000	51 535	428 796	12:33
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	410	7 734	12:58
MERCATOR (MRC)	42,4000	0,00%	42,6000	43,1500	42,4000	7 610	326 341	13:15
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)	9,4500	1,34%	9,3250	9,4500	9,2650	255 969	2 409 319	13:17
MIRACULUM (MIR)	1,1800	-1,67%	1,1800	1,1800	1,1700	3 671	4 310	12:50
MIRBUD (MRB)	9,6500	1,79%	9,4900	9,7000	9,4100	178 135	1 700 271	13:17
MLPGROUP (MLG)	80,8000	1,25%	81,0000	81,0000	79,0000	18 010	1 422 809	09:54
MLSYSTEM (MLS)	49,4500	4,77%	47,5000	51,5000	47,0500	12 320	599 488	13:02
MOBRUK (MBR)	334,0000	1,37%	328,5000	337,5000	328,0000	3 077	1 023 815	13:16
MOJ	(1,6000)	-	-	-	-	-	-	09:00
MOL	32,9000	0,80%	32,9800	32,9800	32,2000	2 160	70 329	12:44
MOLECURE (MOC)	14,9600	0,00%	14,9600	15,1000	14,9000	5 166	77 372	12:57
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)	6,7600	-1,74%	6,7200	6,8800	6,7000	3 476	23 477	13:05
MOSTALZAB (MSZ)	4,3600	-2,68%	4,4800	4,5000	4,3200	53 248	233 360	13:09
MOVIEGAME (MOV)	31,0000	3,68%	29,9000	31,0000	29,7000	8 452	258 579	13:16
MURAPOL (MUR)	42,4000	-0,33%	42,5000	42,5000	42,0200	2 495	105 443	13:15
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)	25,2000	4,13%	24,4000	25,3000	24,2000	15 585	384 308	13:09
NEXITY (NXG)	(2,4800)	-	-	-	-	-	-	09:00
NOVATURAS (NTU)	(14,9000)	-	-	-	-	-	-	09:00
NOVAVISGR (NVG)	2,0400	-3,32%	2,1200	2,1200	2,0300	51 061	105 508	13:15
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)	9,6000	3,45%	9,4000	9,7000	9,3800	6 779	64 793	13:16
OEX	52,6000	-0,75%	52,6000	52,6000	52,6000	28	1 473	11:15
ONDE (OND)	13,9400	-0,43%	13,9800	13,9800	13,8000	7 481	103 664	12:42
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)	8,0480	2,05%	7,9300	8,0480	7,9020	259 577	2 067 352	13:17
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	12:36
OTLOG (OTS)	33,3500	-0,15%	33,4000	33,5000	33,0000	2 259	75 239	12:46
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)	29,5000	1,72%	28,4000	29,5000	28,4000	522	14 885	13:10
PATENTUS (PAT)	3,8700	-2,40%	3,9650	3,9700	3,8500	3 226	12 504	12:01
PBG	#0,0195	-2,50%	-	-	-	-	-	10:08
PBSFINANSE (PBF)	(1,1900)	-	-	-	-	-	-	11:30
PCCEXOL (PCX)	2,7900	0,00%	2,7900	2,7900	2,7700	4 440	12 365	12:00
PCCROKITA (PCR)	101,4000	1,00%	100,4000	101,8000	100,2000	1 069	108 265	12:48
Reklama
PCFGROUP (PCF)	17,7400	-1,44%	18,0000	18,3600	17,7000	1 335	23 907	13:17	Reklama
PEKABEX (PBX)	25,9000	4,02%	25,1000	25,9000	25,1000	32 267	825 446	13:16
PEKAO (PEO)	177,3500	4,08%	173,3500	177,5500	173,0000	429 156	74 760 511	13:17
PEPCO (PCO)	20,5800	1,53%	20,5000	20,8400	20,1200	925 685	18 982 663	13:17
PEPEES (PPS)	1,0900	0,93%	1,0900	1,0900	1,0800	5 720	6 214	12:28
PGE	6,1820	0,03%	6,2300	6,2400	6,1220	1 972 891	12 143 731	13:17
PGFGROUP (PGV)	0,5040	13,77%	0,4460	0,5080	0,4460	79 381	38 674	13:10
PHARMENA (PHR)	6,7600	0,30%	6,7000	6,8400	6,7000	7 935	53 771	13:08
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)	68,7600	0,47%	68,4800	68,8000	67,7700	343 841	23 452 393	13:17
PKOBP (PKO)	62,7400	4,36%	60,2000	62,7800	60,2000	1 361 147	83 661 101	13:17
PKPCARGO (PKP)	12,4600	0,32%	12,4200	12,5400	12,2600	20 938	260 282	13:15
PLAYWAY (PLW)	296,0000	0,00%	296,0000	300,5000	291,5000	794	233 320	13:17
PLAZACNTR (PLZ)	2,9300	-3,78%	3,0450	3,0500	2,9300	9 546	28 434	13:10
PMPG (PGM)	3,5200	-3,83%	3,6800	3,6800	3,5200	540	1 903	10:42
POLENERGIA (PEP)	66,4000	0,00%	66,0000	67,2000	66,0000	297	19 872	13:12
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	61 434	233 884	13:16
POLTREG (PTG)	51,2000	-1,16%	51,6000	52,2000	51,2000	60	3 119	11:56
POLWAX (PWX)	1,8000	0,00%	1,8000	1,8000	1,8000	1 656	2 981	10:46
PRAGMAINK (PRI)	(4,6800)	-	-	-	-	-	-	09:00
PRIMAMODA (PMA)	#0,4300	-48,81%	-	-	-	-	-	11:30
PROCHEM (PRM)	33,0000	-1,20%	33,4000	33,4000	33,0000	3	99	12:27
PROJPRZEM (PJP)	20,4000	-2,86%	21,0000	21,0000	20,4000	4	82	11:47
PROTEKTOR (PRT)	1,8900	0,00%	1,8650	1,8900	1,8600	4 548	8 499	12:33
PULAWY (ZAP)	58,2000	-0,34%	58,4000	58,4000	58,2000	40	2 332	09:04
PURE (PUR)	7,9000	-0,63%	7,9200	7,9700	7,9000	981	7 772	11:19
PZU	51,8200	0,08%	51,7800	52,1600	51,3200	809 421	41 776 641	13:17
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)	0,9770	-0,10%	0,9780	0,9780	0,9640	30 982	30 084	13:05
RAFAMET (RAF)	(15,5000)	-	-	-	-	-	-	09:00
RAINBOW (RBW)	77,2000	3,21%	75,0000	77,9000	75,0000	16 933	1 298 219	13:17
RANKPROGR (RNK)	3,7400	-3,61%	3,8800	3,8800	3,7400	21 906	82 927	13:11
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)	50,5000	-0,98%	50,9000	51,0000	49,9000	3 625	182 923	13:08
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	11:30
SANOK (SNK)	22,8000	0,44%	22,7000	23,0500	22,7000	793	18 034	12:44
SANPL (SPL)	585,8000	2,52%	575,6000	586,8000	573,6000	23 842	13 776 280	13:17
SANTANDER (SAN)	20,5000	2,50%	19,7000	20,5000	19,7000	2 542	51 553	12:19
SANWIL (SNW)	1,6100	0,00%	1,6200	1,6200	1,6100	3 308	5 342	10:59
SCPFL (SCP)	177,8000	0,11%	177,0000	179,4000	176,2000	1 977	351 363	13:17
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)	68,5000	0,00%	68,2000	68,8000	68,2000	14 555	1 001 240	13:03
SERINUS (SEN)	3,0200	1,00%	2,9900	3,0200	2,9600	1 934	5 756	11:37
SESCOM (SES)	(59,6000)	-	-	-	-	-	-	09:00
SFINKS (SFS)	0,7260	-0,55%	0,7500	0,7540	0,7220	13 078	9 467	12:05
SHOPER (SHO)	31,7000	0,32%	31,7000	31,7000	31,7000	159	5 040	10:29
SILVAIR-REGS (SVRS)	4,7600	2,15%	4,7600	4,7600	4,7600	3	14	09:00
SILVANO (SFG)	(4,8600)	-	-	-	-	-	-	09:00
SIMFABRIC (SIM)	3,5850	-0,97%	3,5350	3,5950	3,5100	9 032	31 857	11:58
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)	85,0000	-1,16%	86,0000	86,0000	84,8000	85	7 220	11:51
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)	409,0000	0,00%	410,0000	410,0000	405,0000	96	39 178	12:21
STALEXP (STX)	2,8150	-1,57%	2,8550	2,8550	2,8100	62 609	176 970	12:59
STALPROD (STP)	212,0000	-0,47%	213,0000	214,5000	211,0000	468	99 148	12:59
STALPROFI (STF)	8,3600	-0,48%	8,4000	8,4000	8,2000	8 067	66 978	13:09
STAPORKOW (ZUK)	2,5200	2,44%	2,5200	2,5200	2,5200	1 185	2 986	09:42
STARHEDGE (SHG)	(0,3980)	-	-	-	-	-	-	11:30
SUNEX (SNX)	11,0000	2,80%	10,7000	11,2800	10,7000	33 151	367 746	13:11
SYGNITY (SGN)	61,0000	-1,61%	62,0000	62,6000	58,2000	1 740	106 254	12:51
SYNEKTIK (SNT)	132,0000	2,33%	129,6000	132,8000	127,0000	18 070	2 343 065	13:12
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)	2,8870	-0,79%	2,9200	2,9370	2,8580	2 536 442	7 329 267	13:17
TBULL (TBL)	4,5400	0,00%	4,5400	4,5400	4,5400	28	127	11:30
TENDERHUT (THG)	9,0600	0,00%	9,0600	9,0600	9,0600	16	145	10:26
TERMOREX (TRR)	0,6950	0,00%	0,6950	0,6950	0,6950	36	25	09:00
TESGAS (TSG)	3,1000	-1,59%	3,1500	3,1500	3,1000	167	518	09:18
TEXT (TXT)	91,5000	0,77%	91,0000	91,6000	90,2000	20 014	1 812 613	13:12
TIM	(50,5000)	-	-	-	-	-	-	07:45
TORPOL (TOR)	32,5000	1,72%	32,5000	32,5000	31,9500	6 383	206 310	13:14
TOWERINV (TOW)	(4,4000)	-	-	-	-	-	-	09:00
TOYA (TOA)	7,4100	0,54%	7,3700	7,4300	7,3700	16 841	124 378	13:17
TRAKCJA (TRK)	2,6100	0,00%	2,5700	2,6300	2,5500	26 217	67 691	11:42
TRANSPOL (TRN)	3,5800	-1,92%	3,6500	3,6500	3,5800	454	1 626	11:52
TRITON (TRI)	#4,4400	0,00%	-	-	-	-	-	13:12
TSGAMES (TEN)	91,4500	-0,65%	92,0000	92,6500	90,8000	5 250	480 352	13:08
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)	132,0000	-1,64%	134,2000	134,2000	130,4000	4 755	627 776	13:06
URTESTE (URT)	99,0000	0,00%	96,0000	99,0000	95,0000	204	19 570	12:16
VERCOM (VRC)	118,0000	0,00%	118,0000	119,0000	117,0000	1 121	132 866	13:00
VIGOPHOTN (VGO)	466,0000	3,56%	450,0000	466,0000	450,0000	602	272 865	13:10
VINDEXUS (VIN)	11,3500	0,44%	11,3500	11,3500	11,3500	326	3 700	09:00
VISTAL (VTL)	#0,0800	-86,64%	-	-	-	-	-	11:30
VIVID (VVD)	0,5960	-0,67%	0,5960	0,5960	0,5960	175	104	09:04
VOTUM (VOT)	47,5000	1,17%	48,7000	49,7000	46,8000	56 769	2 724 534	13:17
VOXEL (VOX)	90,8000	0,00%	90,8000	91,8000	90,6000	631	57 246	12:56
VRG	3,2500	0,00%	3,2500	3,2800	3,2500	129 160	419 955	13:13
WARIMPEX (WXF)	3,7300	-1,84%	3,7800	3,7800	3,7300	1 531	5 751	12:25
WASKO (WAS)	1,6050	0,63%	1,5800	1,6050	1,5800	4 000	6 374	09:02
WAWEL (WWL)	624,0000	-0,64%	626,0000	630,0000	624,0000	23	14 416	13:05
WIELTON (WLT)	7,9700	-0,38%	8,0500	8,0500	7,9600	18 284	146 049	13:15
WIKANA (WIK)	7,2000	0,70%	7,1500	7,2000	6,9000	2 050	14 470	10:05
WINVEST (WIS)	(0,5000)	-	-	-	-	-	-	11:30
WIRTUALNA (WPL)	120,0000	0,00%	120,0000	120,0000	120,0000	1	120	09:01
WITTCHEN (WTN)	30,5500	-0,16%	30,5500	30,7000	30,0500	24 880	756 289	13:17
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)	137,0000	-0,58%	138,0000	138,0000	135,0000	750	102 495	13:06
XTRADEBDM (XTB)	61,0600	3,28%	59,3600	61,2000	59,0200	179 831	10 848 656	13:17
YOLO (YOL)	#0,0100	-97,01%	-	-	-	-	-	11:46
ZAMET (ZMT)	1,5600	-0,64%	1,5500	1,5600	1,5300	1 913	2 947	13:10
ZEPAK (ZEP)	19,8000	0,51%	19,8000	19,8200	19,7000	8 408	166 246	12:38
ZREMB (ZRE)	3,8750	-1,90%	3,9800	3,9850	3,8000	27 653	105 933	12:56
ZUE	11,1000	-1,77%	11,3000	11,3000	11,1000	2 938	32 964	13:13

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.