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

Notowania Indeksów GPW

Nazwa	Wartość	Zm. %	Otw.	Max	Min	Odnies.	Obrót	Czas
WIG	84 676,99	0,25%	84 854,93	85 093,35	84 343,42	84 463,90	512 357 366	12:11
WIG20	2 490,28	-0,72%	2 495,09	2 505,65	2 478,04	2 508,34	445 962 842	12:26
WIG30	3 076,84	-0,80%	3 086,36	3 098,13	3 064,34	3 101,76	479 298 921	12:26
mWIG40	6 215,56	0,30%	6 217,36	6 217,36	6 192,84	6 197,13	60 584 805	12:11
sWIG80	24 225,97	0,30%	24 189,36	24 230,60	24 144,11	24 154,64	16 215 737	12:11
WIG-BANKI	13 902,12	1,60%	13 797,34	13 924,80	13 797,34	13 682,83	191 019 749	12:11
WIG-BUDOW	8 357,32	0,63%	8 344,16	8 371,73	8 297,14	8 305,06	14 978 952	12:11
WIG-CHEMIA	9 800,45	-0,09%	9 832,04	9 843,27	9 749,86	9 809,56	750 723	12:11
WIG-ENERG	2 218,10	-0,16%	2 229,49	2 233,64	2 201,32	2 221,57	17 413 647	12:11
WIG-INFO	4 927,31	0,28%	4 917,11	4 930,33	4 907,01	4 913,64	3 197 846	12:11
WIG-MEDIA	8 385,84	0,21%	8 404,03	8 414,94	8 374,73	8 367,96	2 643 781	12:11
WIG-NRCHOM	4 386,49	0,17%	4 385,34	4 403,32	4 373,27	4 379,12	3 413 465	12:11
WIG-PALIWA	6 968,20	-0,44%	7 016,06	7 035,99	6 934,09	6 998,84	16 702 307	12:11
WIG-Poland	88 067,01	-0,06%	88 067,01	88 067,01	88 067,01	88 116,72	495 399 264	11:15
WIG-SPOZYW	2 077,98	-0,14%	2 080,65	2 080,65	2 069,66	2 080,97	368 430	12:11
WIG20lev	490,08	-1,48%	492,10	496,29	485,34	497,44	430 589 805	12:11
WIG20short	3 132,42	0,76%	3 126,10	3 147,23	3 113,01	3 108,72	430 589 805	12:11
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	53 927 707	11:15
mWIG40dvp	70,06	0,00%	70,06	70,06	70,06	70,06	60 639 745	11:00
mWIG40TR	9 144,77	0,30%	9 147,43	9 147,43	9 111,35	9 117,66	60 584 805	12:11
mWIG40TRlv	11 719,67	0,58%	11 726,47	11 726,47	11 634,25	11 652,12	60 584 805	12:11
mWIG40TRsh	2 884,60	-0,27%	2 883,76	2 895,20	2 883,76	2 892,34	60 584 805	12:11
sWIG80dvp	140,88	0,00%	140,88	140,88	140,88	140,88	16 264 928	11:00
sWIG80TR	35 547,48	0,30%	35 493,77	35 554,28	35 427,37	35 442,81	16 215 737	12:11
WIG140	1 638,73	0,24%	1 642,39	1 647,03	1 632,17	1 634,81	504 973 806	12:11
WIG20dvp	44,98	151,43%	44,98	44,98	44,98	17,89	430 689 683	11:00
WIG20TR	5 051,77	0,34%	5 062,10	5 083,56	5 027,53	5 034,70	430 589 805	12:11
WIG20TRlev	3 986,79	0,66%	4 003,04	4 036,81	3 948,65	3 960,53	430 589 805	12:11
WIG20TRsht	3 149,74	-0,31%	3 143,25	3 164,95	3 129,79	3 159,50	430 589 805	12:11
WIG30TR	6 134,03	0,23%	6 154,18	6 177,64	6 110,26	6 120,17	460 651 885	12:11
WIG-CEE	1 753,42	0,62%	1 753,42	1 753,42	1 753,42	1 742,53	378 831	11:15
WIGdiv	1 715,17	0,29%	1 713,12	1 717,32	1 710,70	1 710,24	51 248 998	12:11
WIG-ESG	14 085,46	0,34%	14 115,06	14 157,18	14 029,16	14 037,83	486 695 159	12:11
WIG.GAMES	15 035,02	-0,82%	15 221,25	15 274,88	14 927,29	15 159,56	17 111 346	12:11
WIG-GORNIC	4 538,27	-3,66%	4 620,01	4 620,01	4 518,42	4 710,69	68 050 083	12:11
WIG-GRY	12 590,61	-0,35%	12 692,24	12 734,37	12 553,89	12 634,69	18 191 505	12:11
WIG-LEKI	2 858,97	0,55%	2 838,17	2 861,44	2 824,30	2 843,22	1 013 117	12:11
WIG-MOTO	8 435,44	-0,30%	8 448,20	8 477,80	8 401,94	8 460,85	996 476	12:11
WIG.MS-BAS	11 191,60	-2,24%	11 382,63	11 382,63	11 112,00	11 448,61	82 982 708	12:11
WIG.MS-FIN	17 318,83	-1,09%	17 238,36	17 364,45	17 212,40	17 508,96	214 352 506	12:11
WIG-ODZIEZ	9 291,80	-1,35%	9 462,00	9 511,41	9 270,43	9 419,11	27 257 366	12:11
WIGtech	11 812,96	0,08%	11 849,16	11 858,26	11 777,80	11 803,73	29 582 027	12:11
WIGtechTR	13 127,18	0,08%	13 167,40	13 177,52	13 088,10	13 116,92	29 582 027	12:11
WIG-Ukrain	209,03	-1,49%	209,03	209,03	209,03	212,19	190 049	11:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	3,4800	3,88%	3,4100	3,5600	3,3200	46 578	159 689	12:11	Reklama
08OCTAVA (08N)	0,9700	0,00%	0,9700	0,9700	0,9700	12	12	11:30
11BIT (11B)	496,0000	-4,25%	520,0000	524,0000	485,0000	9 914	4 946 992	12:11
3RGAMES (3RG)	0,2910	2,83%	0,2980	0,3020	0,2720	797 307	228 226	12:06
ABPL (ABE)	88,2000	-4,13%	90,0000	90,8000	88,0000	4 876	436 787	12:05
ACAUTOGAZ (ACG)	30,9000	0,98%	30,7000	30,9000	30,5000	1 234	37 925	11:35
ACTION (ACT)	19,5800	0,20%	19,5400	19,5800	19,4600	6 232	121 694	12:11
ADIUVO (ADV)	0,9120	-2,98%	0,9400	0,9400	0,9120	920	840	11:18
AGORA (AGO)	11,1000	0,91%	11,0000	11,1400	11,0000	101 913	1 125 110	12:05
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)	15,8200	-1,13%	16,0000	16,0000	15,7800	4 860	77 042	12:03
AIRWAY (AWM)	0,2725	0,55%	0,2710	0,2730	0,2685	84 377	22 790	11:48
ALIOR (ALR)	104,3500	-1,42%	105,7500	106,6000	103,7000	683 586	72 426 616	12:11
ALLEGRO (ALE)	33,2900	-0,02%	33,4900	33,8300	32,9450	687 144	22 969 600	12:11
ALTA (AAT)	1,9000	-5,94%	2,0300	2,0500	1,9000	15 287	29 673	12:11
ALTUSTFI (ALI)	2,9600	0,34%	2,9100	3,0000	2,9100	22 565	66 921	12:08
AMBRA (AMB)	28,2000	0,71%	28,3500	28,3500	27,8000	2 635	73 870	11:43
AMICA (AMC)	71,2000	-0,28%	71,4000	71,4000	70,8000	857	60 881	12:04
AMPLI (APL)	(1,0300)	-	-	-	-	-	-	11:30
AMREST (EAT)	26,1500	3,77%	25,2000	26,3000	24,7000	97 544	2 517 732	12:10
ANSWEAR (ANR)	23,9000	0,63%	23,8000	24,0000	23,4500	3 423	81 295	12:02
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	515	1 751	11:51
ARCHICOM (ARH)	35,8000	0,00%	35,8000	36,5000	35,8000	2 091	75 600	11:19
ARCTIC (ATC)	21,5400	0,84%	21,5000	21,7400	21,2400	15 736	338 110	12:10
ARTIFEX (ART)	28,6000	-0,69%	28,5000	28,6000	28,2000	2 225	63 475	11:46
ASBIS (ASB)	24,7200	-1,04%	24,9800	24,9800	24,4600	59 268	1 460 897	12:10
ASMGROUP (ASM)	#0,2400	0,00%	-	-	-	-	-	11:34
ASSECOBS (ABS)	59,6000	2,76%	58,2000	59,6000	58,0000	910	53 387	11:57
ASSECOPOL (ACP)	78,1000	0,58%	77,7000	78,1500	77,5500	7 003	545 608	12:08
ASSECOSEE (ASE)	51,0000	-0,39%	51,0000	51,2000	50,8000	757	38 603	11:58
ASTARTA (AST)	27,2000	-2,68%	27,8000	27,8000	27,0000	6 608	180 300	12:04
ATAL (1AT)	60,7000	-0,16%	60,7000	61,0000	60,4000	2 020	122 993	12:05
ATENDE (ATD)	3,1600	2,93%	3,0700	3,1600	3,0600	18 775	58 603	12:10
ATLANTAPL (ATP)	18,6000	-2,11%	18,0000	19,0000	18,0000	928	16 811	11:45
ATLANTIS (ATS)	2,2200	3,74%	2,1100	2,2300	2,1000	19 059	41 353	12:07
ATMGRUPA (ATG)	3,6000	2,86%	3,6000	3,6700	3,5000	85 577	308 326	12:10
ATREM (ATR)	12,3500	-1,59%	12,5500	12,5500	12,2000	674	8 300	11:44
AUTOPARTN (APR)	25,3000	1,00%	25,0500	25,4500	24,9500	12 104	305 604	11:58
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)	25,0000	-2,53%	25,1500	25,2500	25,0000	989	24 752	11:51
BENEFIT (BFT)	2 720,0000	-0,91%	2 765,0000	2 765,0000	2 720,0000	1 117	3 055 375	11:47
BEST (BST)	(20,6000)	-	-	-	-	-	-	09:00
BETACOM (BCM)	5,7000	0,00%	5,7000	5,7000	5,7000	424	2 417	10:59
BIGCHEESE (BCS)	22,2000	-3,48%	22,9500	22,9500	22,2000	1 720	38 617	12:06
BIOCELTIX (BCX)	68,2000	-1,59%	69,7000	69,9000	67,1000	2 177	147 979	12:05
BIOMAXIMA (BMX)	15,5000	-1,90%	15,8000	15,8000	15,3000	657	10 099	12:10
BIOMEDLUB (BML)	4,9000	-2,20%	5,0100	5,0200	4,7800	115 513	567 056	12:10
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	20 536	72 033	12:03
BLOOBER (BLO)	22,1000	-2,43%	22,8000	22,8000	22,1000	3 631	80 958	12:09
BNPPPL (BNP)	101,5000	0,50%	101,5000	101,5000	100,0000	570	57 103	11:55
BOGDANKA (LWB)	30,9400	-0,71%	31,1600	31,3600	30,7600	26 453	817 259	12:05
BOOMBIT (BBT)	11,3500	-0,44%	11,4000	11,4000	11,3500	46	522	11:35
BORYSZEW (BRS)	6,0700	-1,94%	6,1700	6,2300	6,0500	14 617	89 457	11:57
BOS	16,1000	0,31%	16,1000	16,1000	15,9000	3 035	48 566	11:51
BOWIM (BOW)	6,9400	0,14%	6,9200	6,9400	6,7700	3 117	21 322	11:58
BRAND24 (B24)	48,1000	0,42%	48,4000	48,7000	47,9000	2 064	99 611	12:11
BRASTER (BRA)	#0,1800	-68,97%	-	-	-	-	-	11:30
BUDIMEX (BDX)	697,0000	1,01%	693,5000	698,0000	689,0000	17 248	11 992 338	12:11
BUMECH (BMC)	12,4200	0,16%	12,5000	12,6200	12,0600	5 373	65 740	12:11
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)	79,8000	-0,25%	81,6000	81,6000	79,2000	198	15 855	11:24
CASPAR (CSR)	8,3500	0,00%	8,3500	8,3500	8,3500	24	200	09:00
CAVATINA (CAV)	(15,3500)	-	-	-	-	-	-	09:00
CCC	86,6500	2,54%	84,8000	87,0000	84,8000	112 840	9 750 621	12:09
Reklama
CCENERGY (CCE)	0,4100	2,50%	0,4100	0,4100	0,4100	200	82	11:30	Reklama
CDPROJEKT (CDR)	116,6500	0,34%	116,3000	117,7000	116,0500	93 862	10 952 155	12:11
CDRL (CDL)	13,4000	2,29%	13,5000	13,5000	13,2000	240	3 225	12:04
CELTIC (CPD)	3,6200	0,28%	3,6000	3,6200	3,4600	23 697	83 417	11:41
CEZ	147,9000	1,16%	147,9000	147,9000	146,2000	43	6 329	09:32
CFI	0,2170	-3,56%	0,2260	0,2260	0,2170	11 692	2 556	11:29
CIGAMES (CIG)	1,5500	-0,06%	1,5700	1,5990	1,5500	403 975	637 406	12:11
CITYSERV (CTS)	5,0000	4,17%	5,0000	5,1000	5,0000	250	1 270	11:48
CLNPHARMA (CLN)	15,3000	2,00%	15,1600	15,3600	15,0000	8 799	133 903	12:08
CLOUD (CLD)	67,0000	7,03%	62,6000	68,8000	62,6000	822	55 106	12:09
COALENERG (CLE)	1,0880	0,74%	1,0800	1,0960	1,0600	2 224	2 416	12:10
COGNOR (COG)	9,0350	-2,85%	9,3000	9,4850	8,9500	146 407	1 342 847	12:11
COLUMBUS (CLC)	5,0500	1,20%	5,0600	5,1000	5,0000	9 382	47 246	12:10
COMARCH (CMR)	251,5000	-1,37%	255,0000	255,0000	250,5000	209	52 831	11:57
COMP (CMP)	79,8000	-1,24%	80,8000	80,8000	79,6000	704	56 316	11:08
COMPERIA (CPL)	7,0000	0,00%	7,0000	7,0000	7,0000	1 100	7 700	10:47
COMPREMUM (CPR)	2,2300	0,00%	2,2400	2,2400	2,1600	4 259	9 237	11:34
CORMAY (CRM)	0,5940	0,68%	0,5880	0,5940	0,5880	7 182	4 238	11:51
CREEPYJAR (CRJ)	588,0000	-1,18%	591,0000	591,0000	588,0000	15	8 848	10:03
CREOTECH (CRI)	185,0000	-0,54%	183,5000	185,5000	183,5000	183	33 830	09:26
CYFRPLSAT (CPS)	10,1800	0,59%	10,2800	10,3600	10,1400	289 656	2 968 959	12:11
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)	62,1000	1,14%	60,9000	62,1000	60,0000	8 079	489 677	12:10
DBENERGY (DBE)	17,8500	0,00%	17,8500	17,8500	17,8500	2	36	09:00
DEBICA (DBC)	78,6000	0,00%	78,6000	78,8000	78,2000	409	32 158	11:47
DECORA (DCR)	56,6000	-1,05%	56,8000	57,2000	56,6000	591	33 555	12:01
DEKPOL (DEK)	(50,0000)	-	-	-	-	-	-	09:00
DELKO (DEL)	9,7400	1,04%	9,7400	9,7400	9,6400	458	4 461	10:14
DEVELIA (DVL)	6,3000	0,32%	6,3000	6,3700	6,2400	93 174	587 528	12:10
DGA	19,3000	-3,50%	19,1000	19,8000	18,8000	1 740	33 112	11:54
DIGITANET (DIG)	48,5000	-1,82%	48,7000	49,0000	47,9000	843	40 906	12:01
DIGITREE (DTR)	(9,4000)	-	-	-	-	-	-	09:00
DINOPL (DNP)	379,5000	1,12%	376,0000	381,0000	372,2000	76 222	28 735 756	12:11
DMGROUP (DMG)	3,2800	-1,20%	3,3700	3,3700	3,1600	8 008	26 307	12:00
DOMDEV (DOM)	180,2000	-0,22%	180,6000	181,8000	180,0000	2 838	511 048	12:10
DRAGOENT (DGE)	26,7000	-1,48%	27,2000	27,9000	26,7000	3 295	88 560	11:59
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	4,9500	4,8500	8 589	42 346	11:58
EDINVEST (EDI)	8,5000	8,97%	7,8800	9,4000	7,8800	33 539	290 747	12:09
EFEKT (EFK)	7,4000	2,78%	7,4000	7,4000	7,4000	205	1 517	12:10
EKOEXPORT (EEX)	#0,0100	-99,39%	-	-	-	-	-	11:30
ELEKTROTI (ELT)	21,9000	-1,13%	22,1000	22,1500	21,8500	5 211	114 496	12:11
ELKOP (EKP)	0,4820	-3,41%	0,5020	0,5020	0,4820	77 411	37 593	12:11
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)	8,6650	-0,97%	8,7400	8,7950	8,5750	250 562	2 163 433	12:09
ENELMED (ENE)	17,8000	-3,78%	17,8000	17,8000	17,8000	63	1 121	10:06
ENERGA (ENG)	9,6500	-2,33%	9,9000	9,9900	9,6300	10 387	102 163	12:00
ENERGOINS (ENI)	2,6700	3,49%	2,6800	2,6800	2,5550	10 124	26 693	11:49
ENTER (ENT)	69,3000	1,17%	69,7000	69,7000	69,2000	1 292	89 759	12:06
ERBUD (ERB)	40,7000	-0,97%	41,0000	41,0000	40,2000	1 373	55 680	12:07
ERG	(54,5000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	31,5000	0,32%	31,8000	32,0000	30,6000	4 004	124 456	12:04
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	1,1350	0,00%	1,1350	1,1350	1,1350	2	2	09:15
EUROCASH (EUR)	14,2300	-0,49%	14,4600	14,4700	14,1600	124 251	1 769 221	12:09
EUROHOLD (EHG)	(2,2200)	-	-	-	-	-	-	09:00
EUROTEL (ETL)	44,4000	2,07%	44,2000	44,7000	43,3000	6 139	273 094	12:10
FABRITY (FAB)	37,4000	2,47%	37,4000	37,4000	37,2000	187	6 977	10:49
FASING (FSG)	(13,3000)	-	-	-	-	-	-	09:00
FASTFIN (FFI)	#0,0105	-98,96%	-	-	-	-	-	11:30
FEERUM (FEE)	6,5000	-5,52%	6,7800	6,7800	6,5000	20	131	10:22
FERRO (FRO)	35,6000	0,28%	35,5000	35,9000	35,5000	419	14 947	12:10
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	5,3000	-1,85%	5,3600	5,3600	5,0000	15 849	81 428	12:06
FORTE SA (FTE)	23,3000	0,00%	23,3000	23,3000	23,3000	15	350	09:00
GAMEOPS (GOP)	25,0500	0,80%	25,0000	25,7500	24,3000	15 887	399 718	12:11
GAMFACTOR (GIF)	12,5500	0,40%	12,5000	12,7500	12,4500	7 464	93 425	12:06
Reklama
GENOMTEC (GMT)	13,2200	3,44%	12,9200	13,5800	12,8600	9 269	122 035	12:06	Reklama
GETIN (GTN)	0,5060	-2,69%	0,5280	0,5280	0,4940	618 528	312 253	12:08
GIGROUP (GIG)	1,4250	-0,70%	1,4000	1,4250	1,3800	2 330	3 241	10:18
GOBARTO (GOB)	45,3000	0,89%	45,8000	45,8000	43,0000	323	14 032	10:31
GPW	43,1500	0,82%	42,8000	43,2000	42,5000	27 488	1 180 748	12:04
GREENX (GRX)	2,2580	-1,83%	2,3120	2,3120	2,1980	547 374	1 228 776	12:10
GRENEVIA (GEA)	2,5050	-6,88%	2,6700	2,6700	2,5000	502 658	1 281 357	12:11
GRODNO (GRN)	11,0000	1,29%	11,0000	11,0200	10,8200	3 810	41 690	12:00
GRUPAAZOTY (ATT)	22,6000	-0,26%	22,7400	22,8000	22,4400	28 433	641 839	12:01
GRUPRACUJ (GPP)	64,0000	0,31%	64,5000	64,5000	63,9000	15 716	1 005 808	11:36
GTC	(5,5600)	-	-	-	-	-	-	09:00
HANDLOWY (BHW)	112,6000	0,54%	112,0000	113,0000	112,0000	2 520	284 011	12:07
HARPER (HRP)	6,7600	-0,15%	6,8200	6,8200	6,5600	2 566	16 938	11:31
HELIO (HEL)	25,8000	-0,77%	26,2000	26,2000	25,8000	1 002	25 984	11:34
HERKULES (HRS)	0,7860	-5,07%	0,7860	0,8240	0,7860	1 587	1 250	10:43
HMINWEST (HMI)	47,7000	0,42%	47,5000	47,7000	47,5000	759	36 131	11:37
HOLLYWOOD (HLD)	(0,9850)	-	-	-	-	-	-	07:45
HUUUGE-S144 (HUGE)	25,5000	0,99%	25,2000	25,5000	25,2000	15 177	386 478	12:11
HYDROTOR (HDR)	33,2000	2,15%	32,5000	33,2000	32,5000	14	461	09:20
IALBGR (IAG)	(0,4600)	-	-	-	-	-	-	09:00
IBSM (IBS)	102,5000	2,50%	101,5000	102,5000	101,5000	55	5 635	10:32
IDMPL (IDM)	(0,5500)	-	-	-	-	-	-	09:00
IFCAPITAL (IFC)	#4,3900	-17,17%	-	-	-	-	-	09:14
IFIRMA (IFI)	24,0000	1,69%	23,9000	24,2000	23,5000	1 986	47 573	11:21
IFSA (IFR)	#10 000,0000	-32 551,12%	-	-	-	-	-	11:58
IIAAV (IIA)	103,0000	1,58%	103,0000	103,0000	103,0000	29	2 987	10:41
IMCOMPANY (IMC)	8,8000	-2,00%	8,8000	8,8000	8,8000	731	6 433	10:29
IMMOBILE (GKI)	3,3700	1,51%	3,4100	3,4100	3,3200	4 704	15 930	12:00
IMPERIO (IMP)	(1,0800)	-	-	-	-	-	-	07:45
IMS	4,2300	-1,17%	4,2800	4,2800	4,2300	5 449	23 051	10:32
INC	2,7000	0,75%	2,7000	2,7000	2,7000	5	14	09:00
INDYGO (IDG)	#0,1990	-20,40%	-	-	-	-	-	11:30
INGBSK (ING)	316,0000	2,27%	309,5000	317,0000	309,0000	7 824	2 444 318	12:11
INPRO (INP)	7,9000	-0,63%	7,9000	7,9000	7,9000	2	16	09:15
INSTALKRK (INK)	43,8000	0,00%	43,8000	43,8000	43,8000	5	219	10:51
INTERAOLT (IRL)	#0,0100	-99,90%	-	-	-	-	-	10:04
INTERBUD (ITB)	2,9200	-2,67%	3,0900	3,0900	2,9100	1 051	3 097	11:09
INTERCARS (CAR)	531,0000	-0,93%	535,0000	535,0000	529,0000	1 189	635 415	11:46
INTERSPPL (IPO)	0,8220	-0,72%	0,8400	0,8400	0,8020	9 199	7 385	11:28
INTROL (INL)	9,9600	-0,20%	9,9000	9,9800	9,7400	1 803	17 853	12:09
IPOPEMA (IPE)	3,6800	1,66%	3,6800	3,6800	3,6200	6 075	22 010	12:10
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	33,2500	-1,66%	33,8500	33,9000	33,0900	152 214	5 065 920	12:11
JWWINVEST (JWW)	4,0600	-2,40%	4,1400	4,1400	3,9600	7 818	31 522	12:07
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)	10,3400	2,38%	10,4800	10,5200	10,2600	14 806	153 620	12:11
KETY (KTY)	841,5000	-0,06%	842,0000	850,0000	836,0000	9 228	7 782 007	12:09
KGHM (KGH)	134,2000	-3,90%	137,8500	137,9000	133,3000	456 268	61 692 300	12:11
KGL	15,2000	-3,80%	15,9000	15,9000	15,2000	91	1 429	10:21
KINOPOL (KPL)	14,5000	-0,34%	14,5500	14,6500	14,4500	3 055	44 467	12:08
KOGENERA (KGN)	51,9000	-1,52%	53,2000	53,2000	51,2000	1 674	87 523	10:58
KOMPAP (KMP)	(23,0000)	-	-	-	-	-	-	09:00
KOMPUTRON (KOM)	4,9700	-1,00%	5,0100	5,0200	4,9300	275	1 365	11:41
KPPD (KPD)	50,0000	3,73%	50,0000	50,0000	50,0000	6	300	09:32
KRAKCHEM (KCH)	0,3300	-1,20%	0,3300	0,3300	0,3300	6 306	2 081	11:33
KREDYTIN (KRI)	17,3500	-3,07%	17,9000	17,9000	17,3500	53	925	09:10
KRKA (KRK)	542,0000	0,74%	538,0000	550,0000	538,0000	37	20 190	12:11
KRUK (KRU)	443,4000	1,84%	438,4000	445,0000	438,0000	9 377	4 141 450	12:11
KRVITAMIN (KVT)	11,9500	0,84%	11,9000	11,9500	11,4000	926	10 860	12:08
KSGAGRO (KSG)	(1,5200)	-	-	-	-	-	-	09:00
LABOPRINT (LAB)	20,4000	0,99%	20,2000	20,4000	20,2000	5	101	11:27
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	11:30
LARQ (LRQ)	2,5600	5,79%	2,5000	2,5800	2,4800	28 109	71 226	12:07
LENA (LEN)	3,7400	1,08%	3,7400	3,7400	3,7000	449	1 678	11:35
LENTEX (LTX)	6,7400	-2,88%	6,8200	6,8200	6,7400	4 192	28 451	12:01
LESS (LES)	0,2350	-2,89%	0,2420	0,2420	0,2310	78 321	18 362	11:28
Reklama
LIBET (LBT)	1,7500	0,00%	1,8000	1,8000	1,7500	5 010	8 768	09:56	Reklama
LOKUM (LKD)	25,8000	3,20%	24,6000	25,8000	24,6000	244	6 235	11:30
LPP	15 630,0000	-2,13%	16 040,0000	16 100,0000	15 580,0000	1 019	16 059 220	12:11
LSISOFT (LSI)	(14,5000)	-	-	-	-	-	-	09:00
LUBAWA (LBW)	3,8320	0,90%	3,7980	3,8500	3,7720	59 440	226 378	12:05
MABION (MAB)	17,0000	0,95%	16,7200	17,0200	16,5000	10 024	167 841	12:09
MAKARONPL (MAK)	17,7000	0,57%	17,6500	17,7000	17,6500	1 542	27 260	11:39
MANGATA (MGT)	92,6000	-0,22%	92,6000	92,6000	92,6000	3	278	09:00
MANYDEV (MAN)	1,2000	0,84%	1,1900	1,2000	1,1400	1 596	1 902	12:04
MARVIPOL (MVP)	9,1200	0,22%	9,1000	9,1800	9,0800	33 272	303 289	12:08
MAXCOM (MXC)	10,8000	-5,26%	11,3500	11,3500	10,8000	666	7 376	09:15
MBANK (MBK)	697,0000	0,87%	691,0000	705,0000	691,0000	2 463	1 718 724	12:11
MBWS (MBW)	12,6000	0,00%	12,6000	12,6000	12,6000	70	882	11:14
MCI	28,5000	-0,70%	28,4000	28,6000	28,3000	4 514	128 407	12:05
MDIENERGIA (MDI)	1,5000	2,74%	1,5100	1,5100	1,4600	657	992	11:45
MEDICALG (MDG)	26,9800	1,81%	28,0000	28,4000	26,1600	29 168	797 945	12:11
MEDINICE (ICE)	8,3000	-4,82%	8,6000	8,6000	8,2100	46 872	390 534	12:06
MEGARON (MEG)	6,9000	-2,13%	6,9000	6,9000	6,9000	1 051	7 252	11:30
MENNICA (MNC)	19,0500	1,33%	18,8000	19,0500	18,8000	369	6 955	12:07
MERCATOR (MRC)	42,4500	0,12%	42,6000	43,1500	42,4500	6 645	285 400	11:08
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	50	30	11:40
MILLENNIUM (MIL)	9,3850	0,64%	9,3250	9,4500	9,2650	169 972	1 601 120	12:11
MIRACULUM (MIR)	1,1800	-1,67%	1,1800	1,1800	1,1800	835	985	11:35
MIRBUD (MRB)	9,6700	2,00%	9,4900	9,7000	9,4100	156 810	1 494 478	12:09
MLPGROUP (MLG)	80,8000	1,25%	81,0000	81,0000	79,0000	18 010	1 422 809	09:54
MLSYSTEM (MLS)	50,0000	5,93%	47,5000	51,5000	47,0500	11 470	557 393	12:10
MOBRUK (MBR)	332,5000	0,91%	328,5000	337,5000	328,0000	2 721	904 843	12:11
MOJ	(1,6000)	-	-	-	-	-	-	09:00
MOL	32,4200	-0,67%	32,9800	32,9800	32,2000	2 123	69 118	11:59
MOLECURE (MOC)	15,0200	0,40%	14,9600	15,1000	14,9000	4 322	64 760	11:05
MONNARI (MON)	5,4000	0,00%	5,3400	5,4000	5,2600	7 131	37 879	09:47
MOSTALPLC (MSP)	14,1500	0,35%	14,1500	14,1500	14,1500	2	28	09:00
MOSTALWAR (MSW)	6,7000	-2,62%	6,7200	6,8800	6,7000	2 859	19 324	12:02
MOSTALZAB (MSZ)	4,4100	-1,56%	4,4800	4,5000	4,4100	18 137	80 598	12:11
MOVIEGAME (MOV)	30,5000	2,01%	29,9000	31,0000	29,7000	7 441	227 447	12:10
MURAPOL (MUR)	42,3000	-0,56%	42,5000	42,5000	42,0200	1 817	76 691	12:11
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	1 122	1 001 828	11:37
NEWAG (NWG)	25,1000	3,72%	24,4000	25,1000	24,2000	13 757	338 364	12:08
NEXITY (NXG)	(2,4800)	-	-	-	-	-	-	09:00
NOVATURAS (NTU)	(14,9000)	-	-	-	-	-	-	09:00
NOVAVISGR (NVG)	2,0400	-3,32%	2,1200	2,1200	2,0300	47 902	99 054	12:10
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)	6,3800	-2,45%	6,6400	6,6400	6,3400	5 679	36 469	11:45
ODLEWNIE (ODL)	9,6800	4,31%	9,4000	9,6800	9,3800	6 325	60 425	12:01
OEX	52,6000	-0,75%	52,6000	52,6000	52,6000	28	1 473	11:15
ONDE (OND)	13,9000	-0,71%	13,9800	13,9800	13,8000	7 285	100 933	11:24
ONESANO (ONO)	1,3800	0,73%	1,3500	1,3800	1,3100	857	1 152	10:33
OPONEO.PL (OPN)	57,0000	0,00%	58,0000	58,0000	56,8000	2 155	123 603	12:01
OPTEAM (OPM)	5,6600	-2,08%	5,6600	5,6600	5,6600	40	226	09:05
ORANGEPL (OPL)	7,9740	1,12%	7,9300	7,9920	7,9020	186 920	1 485 020	12:05
ORCOGROUP (OPG)	2,2200	-8,26%	2,2200	2,2200	2,2200	3 769	8 367	10:49
ORZBIALY (OBL)	33,2000	-0,60%	33,2000	33,2000	33,2000	1 000	33 200	11:56
OTLOG (OTS)	33,2500	-0,45%	33,4000	33,5000	33,0000	2 220	73 939	11:49
OTMUCHOW (OTM)	4,8400	2,54%	4,8400	4,8400	4,8400	3	15	09:00
OVOSTAR (OVO)	70,2000	-1,13%	70,2000	70,2000	70,2000	113	7 933	12:00
PAMAPOL (PMP)	2,6100	-1,51%	2,6900	2,6900	2,6100	510	1 334	09:36
PANOVA (NVA)	15,4500	-1,59%	15,6500	15,6500	15,3000	2 816	43 330	11:49
PASSUS (PAS)	28,7000	-1,03%	28,4000	28,8000	28,4000	510	14 531	10:54
PATENTUS (PAT)	3,8700	-2,40%	3,9650	3,9700	3,8500	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)	101,8000	1,39%	100,4000	101,8000	100,2000	1 019	103 198	12:00
Reklama
PCFGROUP (PCF)	17,7200	-1,56%	18,0000	18,3600	17,7000	1 203	21 562	12:11	Reklama
PEKABEX (PBX)	25,9000	4,02%	25,1000	25,9000	25,1000	29 183	745 706	12:10
PEKAO (PEO)	174,5000	2,41%	173,3500	175,7500	173,0000	321 434	55 843 300	12:11
PEPCO (PCO)	20,3200	0,25%	20,5000	20,8400	20,2800	781 997	16 065 833	12:11
PEPEES (PPS)	1,0900	0,93%	1,0900	1,0900	1,0800	5 700	6 192	09:53
PGE	6,1700	-0,16%	6,2300	6,2400	6,1220	1 382 163	8 505 780	12:10
PGFGROUP (PGV)	0,4750	7,22%	0,4460	0,5080	0,4460	62 260	30 126	11:50
PHARMENA (PHR)	6,7800	0,59%	6,7000	6,8400	6,7000	7 702	52 191	12:09
PHN	11,7000	0,86%	11,7000	11,7000	11,7000	4	47	09:00
PHOTON (PEN)	7,6600	-1,03%	7,7400	7,7400	7,5400	11 837	90 672	11:37
PKNORLEN (PKN)	68,1700	-0,39%	68,4800	68,8000	67,7700	237 450	16 186 939	12:11
PKOBP (PKO)	61,5200	2,33%	60,2000	61,5600	60,2000	796 594	48 654 610	12:11
PKPCARGO (PKP)	12,4800	0,48%	12,4200	12,5400	12,2600	16 655	207 170	12:04
PLAYWAY (PLW)	292,0000	-1,35%	296,0000	300,5000	291,5000	508	149 556	12:06
PLAZACNTR (PLZ)	2,9700	-2,46%	3,0450	3,0500	2,9300	9 416	28 053	12:04
PMPG (PGM)	3,5200	-3,83%	3,6800	3,6800	3,5200	540	1 903	10:42
POLENERGIA (PEP)	67,2000	1,20%	66,0000	67,2000	66,0000	274	18 345	11:36
POLICE (PCE)	11,1000	-1,33%	11,3000	11,3000	11,1000	243	2 706	11:14
POLIMEXMS (PXM)	3,8100	0,53%	3,8000	3,8240	3,7860	55 004	209 470	12:10
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	2	66	11:27
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	4 333	8 092	12:09
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	51,5400	-0,46%	51,7800	52,1600	51,3200	564 713	29 143 985	12:11
QUANTUM (QNT)	(24,8000)	-	-	-	-	-	-	11:30
QUERCUS (QRS)	6,5800	-0,90%	6,5800	6,6600	6,5800	1 771	11 698	11:24
R22	116,5000	0,00%	117,0000	117,5000	116,5000	1 539	180 070	11:50
RAEN (RAE)	0,7200	-2,17%	0,7220	0,7220	0,7020	2 117	1 513	11:38
RAFAKO (RFK)	0,9730	-0,51%	0,9780	0,9780	0,9640	21 343	20 695	11:53
RAFAMET (RAF)	(15,5000)	-	-	-	-	-	-	09:00
RAINBOW (RBW)	77,6000	3,74%	75,0000	77,8000	75,0000	15 278	1 169 817	12:11
RANKPROGR (RNK)	3,8000	-2,06%	3,8800	3,8800	3,7400	19 619	74 372	12:00
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)	6,7000	-0,30%	6,6400	6,7200	6,6400	118	785	11:58
REMAK (RMK)	15,2500	-0,33%	15,2500	15,2500	15,2500	2	31	09:00
RENDER (RND)	134,5000	1,13%	134,0000	134,5000	134,0000	6	805	09:19
RESBUD (RES)	0,5800	0,00%	0,5720	0,5800	0,5720	1 350	775	10:47
ROPCZYCE (RPC)	31,9000	3,24%	31,0000	31,9000	30,7000	1 029	32 009	10:43
RYVU (RVU)	50,8000	-0,39%	50,9000	51,0000	49,9000	3 420	172 551	12:08
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	11:30
SANOK (SNK)	22,8000	0,44%	22,7000	23,0500	22,7000	771	17 532	11:50
SANPL (SPL)	576,6000	0,91%	575,6000	582,2000	573,6000	14 402	8 299 170	12:11
SANTANDER (SAN)	20,4400	2,20%	19,7000	20,4400	19,7000	1 954	39 505	11:28
SANWIL (SNW)	1,6100	0,00%	1,6200	1,6200	1,6100	3 308	5 342	10:59
SCPFL (SCP)	177,8000	0,11%	177,0000	179,4000	176,2000	1 804	320 759	12:09
SECOGROUP (SWG)	(33,0000)	-	-	-	-	-	-	09:00
SEKO (SEK)	14,0000	-0,71%	14,1000	14,1000	14,0000	304	4 260	12:10
SELENAFM (SEL)	32,5000	0,00%	31,7000	32,5000	31,7000	286	9 260	10:37
SELVITA (SLV)	68,7000	0,29%	68,2000	68,8000	68,2000	14 510	998 157	12:05
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)	22,8000	-1,30%	23,2000	23,4000	22,8000	597	13 647	11:00
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	76	30 998	12:00
STALEXP (STX)	2,8250	-1,22%	2,8550	2,8550	2,8100	52 681	148 967	12:04
STALPROD (STP)	212,5000	-0,23%	213,0000	214,5000	211,0000	386	81 706	12:11
STALPROFI (STF)	8,3400	-0,71%	8,4000	8,4000	8,2000	7 350	61 009	12:11
STAPORKOW (ZUK)	2,5200	2,44%	2,5200	2,5200	2,5200	1 185	2 986	09:42
STARHEDGE (SHG)	(0,3980)	-	-	-	-	-	-	11:30
SUNEX (SNX)	10,9000	1,87%	10,7000	11,2800	10,7000	31 001	344 144	12:10
SYGNITY (SGN)	62,0000	0,00%	62,0000	62,6000	58,2000	1 670	101 982	11:19
SYNEKTIK (SNT)	129,8000	0,62%	129,6000	130,0000	127,0000	9 568	1 227 825	12:08
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	28	1 429	12:10
TATRY (TMR)	(119,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	2,8970	-0,45%	2,9200	2,9370	2,8580	1 924 522	5 558 387	12:10
TBULL (TBL)	4,5400	0,00%	4,5400	4,5400	4,5400	28	127	11:30
TENDERHUT (THG)	9,0600	0,00%	9,0600	9,0600	9,0600	16	145	10:26
TERMOREX (TRR)	0,6950	0,00%	0,6950	0,6950	0,6950	36	25	09:00
TESGAS (TSG)	3,1000	-1,59%	3,1500	3,1500	3,1000	167	518	09:18
TEXT (TXT)	90,9000	0,11%	91,0000	91,0000	90,2000	15 653	1 415 505	12:11
TIM	(50,5000)	-	-	-	-	-	-	07:45
TORPOL (TOR)	32,4000	1,41%	32,5000	32,5000	31,9500	3 722	120 018	12:05
TOWERINV (TOW)	(4,4000)	-	-	-	-	-	-	09:00
TOYA (TOA)	7,3800	0,14%	7,3700	7,4300	7,3700	13 158	97 163	12:11
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)	-	-	-	-	-	-	11:30
TSGAMES (TEN)	91,9000	-0,16%	92,0000	92,6500	91,5000	2 113	194 268	11:50
ULMA (ULM)	74,5000	0,00%	74,5000	74,5000	74,5000	2	149	09:01
ULTGAMES (ULG)	10,6000	-0,47%	10,6000	10,9500	10,6000	436	4 640	11:37
UNFOLD (UNF)	(1,5600)	-	-	-	-	-	-	07:45
UNIBEP (UNI)	9,2400	-0,65%	9,3600	9,3600	9,2400	1 674	15 530	11:44
UNICREDIT (UCG)	(145,6400)	-	-	-	-	-	-	09:00
UNIMA (U2K)	5,7500	3,60%	5,5000	5,8000	5,5000	1 350	7 630	09:14
UNIMOT (UNT)	132,0000	-1,64%	134,2000	134,2000	130,4000	3 734	493 005	12:09
URTESTE (URT)	96,0000	-3,03%	96,0000	96,0000	95,0000	180	17 263	10:52
VERCOM (VRC)	118,5000	0,42%	118,0000	119,0000	117,0000	992	117 645	11:43
VIGOPHOTN (VGO)	460,0000	2,22%	450,0000	460,0000	450,0000	593	268 683	11:44
VINDEXUS (VIN)	11,3500	0,44%	11,3500	11,3500	11,3500	326	3 700	09:00
VISTAL (VTL)	#0,0800	-86,64%	-	-	-	-	-	11:30
VIVID (VVD)	0,5960	-0,67%	0,5960	0,5960	0,5960	175	104	09:04
VOTUM (VOT)	47,6500	1,49%	48,7000	49,7000	46,8000	53 723	2 579 005	12:11
VOXEL (VOX)	90,6000	-0,22%	90,8000	91,8000	90,6000	299	27 164	11:55
VRG	3,2800	0,92%	3,2500	3,2800	3,2500	124 700	405 442	11:52
WARIMPEX (WXF)	3,7400	-1,58%	3,7800	3,7800	3,7400	1 332	5 008	11:37
WASKO (WAS)	1,6050	0,63%	1,5800	1,6050	1,5800	4 000	6 374	09:02
WAWEL (WWL)	628,0000	0,00%	626,0000	628,0000	626,0000	19	11 902	11:41
WIELTON (WLT)	8,0100	0,13%	8,0500	8,0500	7,9600	15 816	126 355	12:08
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)	30,4000	-0,65%	30,5500	30,7000	30,0500	21 801	662 498	12:10
WOJAS (WOJ)	8,1600	0,00%	8,1800	8,1800	8,1600	1 191	9 719	09:54
XPLUS (XPL)	1,7300	2,06%	1,7300	1,7300	1,7300	500	865	09:00
XTPL (XTP)	136,8000	-0,73%	138,0000	138,0000	135,0000	655	89 490	12:08
XTRADEBDM (XTB)	60,3600	2,10%	59,3600	60,7800	59,0200	93 908	5 650 638	12:11
YOLO (YOL)	#0,0100	-97,01%	-	-	-	-	-	11:46
ZAMET (ZMT)	1,5300	-2,55%	1,5500	1,5500	1,5300	1 902	2 930	10:36
ZEPAK (ZEP)	19,8200	0,61%	19,8000	19,8200	19,7000	7 703	152 287	12:08
ZREMB (ZRE)	3,8600	-2,28%	3,9800	3,9850	3,8200	12 853	49 644	11:58
ZUE	11,1500	-1,33%	11,3000	11,3000	11,1500	2 313	26 014	11:27

Harmonogram sesji

08:30

Faza przed otwarciem

09:00 Otwarcie

Faza notowań ciągłych

16:50

Faza przed zakmnięciem

17:00 Zamknięcie

Dogrywka

17:05

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

Notowania Indeksów GPW

Notowania akcji

Harmonogram sesji

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