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	84 917,86	0,54%	84 854,93	85 093,35	84 343,42	84 463,90	621 841 273	13:09
WIG20	2 514,80	0,26%	2 495,09	2 518,21	2 478,04	2 508,34	580 184 172	13:24
WIG30	3 105,42	0,12%	3 086,36	3 108,13	3 064,34	3 101,76	627 346 530	13:24
mWIG40	6 211,55	0,23%	6 217,36	6 223,20	6 192,84	6 197,13	76 721 977	13:09
sWIG80	24 153,44	0,00%	24 189,36	24 234,06	24 144,11	24 154,64	18 474 321	13:09
WIG-BANKI	13 992,40	2,26%	13 797,34	13 992,40	13 797,34	13 682,83	237 015 858	13:09
WIG-BUDOW	8 396,12	1,10%	8 344,16	8 396,12	8 297,14	8 305,06	17 330 476	13:09
WIG-CHEMIA	9 764,30	-0,46%	9 832,04	9 843,27	9 749,86	9 809,56	860 731	13:09
WIG-ENERG	2 206,96	-0,66%	2 229,49	2 233,64	2 201,32	2 221,57	22 997 636	13:09
WIG-INFO	4 925,91	0,25%	4 917,11	4 931,88	4 907,01	4 913,64	4 070 818	13:09
WIG-MEDIA	8 367,19	-0,01%	8 404,03	8 414,94	8 367,19	8 367,96	2 693 172	13:09
WIG-NRCHOM	4 397,34	0,42%	4 385,34	4 403,32	4 373,27	4 379,12	3 917 543	13:09
WIG-PALIWA	6 985,95	-0,18%	7 016,06	7 035,99	6 934,09	6 998,84	21 067 010	13:09
WIG-Poland	88 067,01	-0,06%	88 067,01	88 067,01	88 067,01	88 116,72	603 537 164	11:15
WIG-SPOZYW	2 075,98	-0,24%	2 080,65	2 080,99	2 069,66	2 080,97	386 661	13:09
WIG20lev	494,81	-0,53%	492,10	496,29	485,34	497,44	521 013 294	13:09
WIG20short	3 117,64	0,29%	3 126,10	3 147,23	3 113,01	3 108,72	521 013 294	13:09
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	65 235 746	11:15
mWIG40dvp	70,06	0,00%	70,06	70,06	70,06	70,06	77 084 925	11:00
mWIG40TR	9 138,88	0,23%	9 147,43	9 156,02	9 111,35	9 117,66	76 721 977	13:09
mWIG40TRlv	11 704,62	0,45%	11 726,47	11 748,43	11 634,25	11 652,12	76 721 977	13:09
mWIG40TRsh	2 886,47	-0,20%	2 883,76	2 895,20	2 881,03	2 892,34	76 721 977	13:09
sWIG80dvp	140,88	0,00%	140,88	140,88	140,88	140,88	18 534 011	11:00
sWIG80TR	35 441,06	0,00%	35 493,77	35 559,35	35 427,37	35 442,81	18 474 321	13:09
WIG140	1 643,39	0,52%	1 642,39	1 647,03	1 632,17	1 634,81	613 502 335	13:09
WIG20dvp	44,98	151,43%	44,98	44,98	44,98	17,89	522 255 758	11:00
WIG20TR	5 075,98	0,82%	5 062,10	5 083,56	5 027,53	5 034,70	521 013 294	13:09
WIG20TRlev	4 024,88	1,62%	4 003,04	4 036,81	3 948,65	3 960,53	521 013 294	13:09
WIG20TRsht	3 134,54	-0,79%	3 143,25	3 164,95	3 129,79	3 159,50	521 013 294	13:09
WIG30TR	6 155,27	0,57%	6 154,18	6 177,64	6 110,26	6 120,17	561 084 445	13:09
WIG-CEE	1 753,42	0,62%	1 753,42	1 753,42	1 753,42	1 742,53	392 322	11:15
WIGdiv	1 718,66	0,49%	1 713,12	1 718,85	1 710,70	1 710,24	64 710 427	13:09
WIG-ESG	14 126,39	0,63%	14 115,06	14 157,18	14 029,16	14 037,83	591 811 466	13:09
WIG.GAMES	15 093,01	-0,44%	15 221,25	15 274,88	14 927,29	15 159,56	19 626 788	13:09
WIG-GORNIC	4 558,72	-3,23%	4 620,01	4 620,01	4 518,42	4 710,69	78 113 155	13:09
WIG-GRY	12 623,93	-0,09%	12 692,24	12 734,37	12 553,89	12 634,69	21 259 760	13:09
WIG-LEKI	2 847,65	0,16%	2 838,17	2 861,93	2 824,30	2 843,22	1 076 117	13:09
WIG-MOTO	8 416,89	-0,52%	8 448,20	8 477,80	8 401,94	8 460,85	1 051 154	13:09
WIG.MS-BAS	11 196,90	-2,20%	11 382,63	11 382,63	11 112,00	11 448,61	97 693 265	13:09
WIG.MS-FIN	17 454,14	-0,31%	17 238,36	17 454,14	17 212,40	17 508,96	266 284 613	13:09
WIG-ODZIEZ	9 339,22	-0,85%	9 462,00	9 511,41	9 270,43	9 419,11	30 909 788	13:09
WIGtech	11 828,59	0,21%	11 849,16	11 858,26	11 777,80	11 803,73	35 693 962	13:09
WIGtechTR	13 144,54	0,21%	13 167,40	13 177,52	13 088,10	13 116,92	35 693 962	13:09
WIG-Ukrain	209,03	-1,49%	209,03	209,03	209,03	212,19	199 424	11:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	3,4300	2,39%	3,4100	3,5600	3,3200	59 180	202 987	13:02	Reklama
08OCTAVA (08N)	0,9700	0,00%	0,9700	0,9700	0,9700	12	12	11:30
11BIT (11B)	500,0000	-3,47%	520,0000	524,0000	485,0000	10 718	5 347 033	13:09
3RGAMES (3RG)	0,2830	0,00%	0,2980	0,3020	0,2720	819 322	234 464	13:09
ABPL (ABE)	88,2000	-4,13%	90,0000	90,8000	87,6000	5 181	463 616	12:59
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)	11,1000	0,91%	11,0000	11,1400	11,0000	102 497	1 131 593	13:09
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)	104,0000	-1,75%	105,7500	106,6000	103,5000	707 527	74 919 277	13:09
ALLEGRO (ALE)	33,1600	-0,41%	33,4900	33,8300	32,9450	805 187	26 886 145	13:09
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)	28,1000	0,36%	28,3500	28,3500	27,8000	2 704	75 811	13:09
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)	26,2500	4,17%	25,2000	26,3000	24,7000	106 879	2 762 126	13:07
ANSWEAR (ANR)	23,9000	0,63%	23,8000	24,0000	23,4500	5 299	126 080	13:08
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	20 908	450 116	13:04
ARTIFEX (ART)	28,6000	-0,69%	28,5000	28,6000	28,2000	3 344	95 478	12:56
ASBIS (ASB)	24,4400	-2,16%	24,9800	24,9800	24,3200	75 409	1 856 414	13:09
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)	77,8500	0,26%	77,7000	78,1500	77,5500	10 272	800 358	13:09
ASSECOSEE (ASE)	51,0000	-0,39%	51,0000	51,2000	50,8000	758	38 654	12:18
ASTARTA (AST)	27,2000	-2,68%	27,8000	27,8000	27,0000	6 937	189 233	12:36
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)	3,5600	1,71%	3,6000	3,6700	3,5000	88 695	319 391	13:02
ATREM (ATR)	12,5000	-0,40%	12,5500	12,5500	12,2000	679	8 363	12:29
AUTOPARTN (APR)	25,2000	0,60%	25,0500	25,4500	24,9500	13 561	342 334	13:08
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)	2 695,0000	-1,82%	2 765,0000	2 765,0000	2 695,0000	1 177	3 217 575	13:04
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	2 035	45 648	13:01
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	118 578	582 131	13:03
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	706	70 639	13:08
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)	6,0900	-1,62%	6,1700	6,2300	6,0500	15 225	93 159	12:55
BOS	16,0500	0,00%	16,1000	16,1000	15,9000	3 111	49 785	12:46
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)	701,5000	1,67%	693,5000	702,5000	689,0000	19 420	13 510 621	13:08
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)	79,8000	-0,25%	81,6000	81,6000	79,2000	216	17 294	13:03
CASPAR (CSR)	8,3500	0,00%	8,3500	8,3500	8,3500	24	200	09:00
CAVATINA (CAV)	(15,3500)	-	-	-	-	-	-	09:00
CCC	86,6000	2,49%	84,8000	87,0000	84,8000	124 287	10 741 294	13:09
Reklama
CCENERGY (CCE)	0,4100	2,50%	0,4100	0,4100	0,4100	200	82	12:49	Reklama
CDPROJEKT (CDR)	116,7000	0,39%	116,3000	117,7000	116,0500	107 200	12 506 977	13:09
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	46	6 773	12:21
CFI	0,2240	-0,44%	0,2260	0,2260	0,2170	12 435	2 723	12:28
CIGAMES (CIG)	1,5670	1,03%	1,5700	1,5990	1,5500	507 783	800 396	13:09
CITYSERV (CTS)	5,0000	4,17%	5,0000	5,1000	5,0000	250	1 270	11:48
CLNPHARMA (CLN)	15,2000	1,33%	15,1600	15,3600	15,0000	9 425	143 435	12:59
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)	9,0450	-2,74%	9,3000	9,4850	8,9500	156 455	1 434 043	13:09
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)	10,1550	0,35%	10,2800	10,3600	10,1250	355 210	3 633 822	13:09
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)	61,9000	0,81%	60,9000	62,5000	60,0000	10 294	627 448	12:51
DBENERGY (DBE)	17,8500	0,00%	17,8500	17,8500	17,8500	12	214	12:13
DEBICA (DBC)	78,4000	-0,25%	78,6000	78,8000	78,2000	810	63 676	13:09
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	136 171	860 720	13:08
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)	382,0000	1,79%	376,0000	382,3000	372,2000	94 294	35 608 196	13:09
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)	21,9500	-0,90%	22,1000	22,1500	21,8500	13 393	293 779	13:06
ELKOP (EKP)	0,4950	-0,80%	0,5020	0,5020	0,4820	82 422	40 013	12:43
EMCINSMED (EMC)	11,0000	0,00%	11,0000	11,0000	11,0000	2	22	09:00
ENAP (ENP)	2,0400	0,00%	2,0400	2,0400	2,0400	444	906	11:30
ENEA (ENA)	8,6100	-1,60%	8,7400	8,7950	8,5750	409 165	3 535 949	13:09
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	11 825	116 045	13:09
ENERGOINS (ENI)	2,6700	3,49%	2,6800	2,6800	2,5550	10 124	26 693	11:49
ENTER (ENT)	69,8000	1,90%	69,7000	69,8000	68,8000	1 530	106 208	13:08
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)	14,3100	0,07%	14,4600	14,4700	14,1600	235 432	3 353 733	13:07
EUROHOLD (EHG)	(2,2200)	-	-	-	-	-	-	09:00
EUROTEL (ETL)	44,4000	2,07%	44,2000	44,7000	43,3000	7 332	326 063	13:03
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)	35,6000	0,28%	35,5000	35,9000	35,5000	432	15 410	12:48
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	5,2200	-3,33%	5,3600	5,3600	5,0000	17 068	87 892	12:37
FORTE SA (FTE)	23,4000	0,43%	23,3000	23,4000	23,3000	192	4 489	12:23
GAMEOPS (GOP)	25,4000	2,21%	25,0000	25,7500	24,3000	17 430	438 621	13:01
GAMFACTOR (GIF)	12,6000	0,80%	12,5000	12,8000	12,4500	7 517	94 093	12:54
Reklama
GENOMTEC (GMT)	13,2400	3,60%	12,9200	13,5800	12,8600	10 597	139 534	12:53	Reklama
GETIN (GTN)	0,5090	-2,12%	0,5280	0,5280	0,4940	662 827	334 571	13:09
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	43,1000	0,70%	42,8000	43,2000	42,5000	30 193	1 297 197	13:02
GREENX (GRX)	2,2460	-2,35%	2,3120	2,3120	2,1980	587 671	1 319 819	13:06
GRENEVIA (GEA)	2,4800	-7,81%	2,6700	2,6700	2,4500	697 445	1 766 597	13:09
GRODNO (GRN)	11,0000	1,29%	11,0000	11,0200	10,8200	4 433	48 543	12:35
GRUPAAZOTY (ATT)	22,5200	-0,62%	22,7400	22,8000	22,4400	32 890	742 359	13:07
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)	112,8000	0,71%	112,0000	113,0000	112,0000	3 864	435 378	12:56
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)	25,7000	1,78%	25,2000	25,7000	25,2000	19 529	497 854	13:03
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%	-	-	-	-	-	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)	316,0000	2,27%	309,5000	317,0000	309,0000	10 561	3 307 564	13:08
INPRO (INP)	7,9000	-0,63%	7,9000	7,9000	7,9000	2	16	09:15
INSTALKRK (INK)	43,8000	0,00%	43,8000	43,8000	43,8000	5	219	10:51
INTERAOLT (IRL)	#0,0100	-99,90%	-	-	-	-	-	10:04
INTERBUD (ITB)	2,9000	-3,33%	3,0900	3,0900	2,9000	1 407	4 130	12:53
INTERCARS (CAR)	530,0000	-1,12%	535,0000	535,0000	529,0000	1 219	651 317	13:04
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)	3,6800	1,66%	3,6800	3,6800	3,6200	6 331	22 952	13:04
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	33,4000	-1,21%	33,8500	33,9000	33,0900	180 830	6 017 252	13:09
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)	10,4800	3,76%	10,4800	10,5200	10,2600	15 224	157 964	12:53
KETY (KTY)	841,5000	-0,06%	842,0000	850,0000	836,0000	11 070	9 329 043	13:09
KGHM (KGH)	135,0000	-3,33%	137,8500	137,9000	133,3000	518 934	70 117 362	13:09
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)	51,7000	-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)	442,2000	1,56%	438,4000	445,0000	438,0000	11 147	4 923 989	13:09
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)	2,5600	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)	6,7200	-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	15 740,0000	-1,44%	16 040,0000	16 100,0000	15 580,0000	1 189	18 719 790	13:09
LSISOFT (LSI)	(14,5000)	-	-	-	-	-	-	09:00
LUBAWA (LBW)	3,8320	0,90%	3,7980	3,8500	3,7720	62 610	238 497	12:52
MABION (MAB)	17,0000	0,95%	16,7200	17,0400	16,5000	10 483	175 623	13:01
MAKARONPL (MAK)	17,6500	0,28%	17,6500	17,7500	17,6500	1 821	32 196	12:40
MANGATA (MGT)	92,0000	-0,86%	92,6000	92,6000	92,0000	5	462	13:06
MANYDEV (MAN)	1,1800	-0,84%	1,1900	1,2000	1,0900	18 581	20 915	13:08
MARVIPOL (MVP)	9,1600	0,66%	9,1000	9,1800	9,0800	36 225	330 332	12:59
MAXCOM (MXC)	10,8000	-5,26%	11,3500	11,3500	10,8000	666	7 376	09:15
MBANK (MBK)	700,4000	1,36%	691,0000	705,0000	691,0000	3 343	2 332 943	13:09
MBWS (MBW)	12,6000	0,00%	12,6000	12,6000	12,6000	70	882	11:14
MCI	28,3000	-1,39%	28,4000	28,6000	28,3000	4 714	134 067	12:41
MDIENERGIA (MDI)	1,5100	3,42%	1,5100	1,5100	1,4600	677	1 022	12:20
MEDICALG (MDG)	26,8400	1,28%	28,0000	28,4000	26,1600	31 849	870 133	13:08
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)	42,4500	0,12%	42,6000	43,1500	42,4500	6 843	293 819	12:47
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)	9,3900	0,70%	9,3250	9,4500	9,2650	222 802	2 096 489	13:09
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	170 465	1 626 188	13:08
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	3 051	1 015 133	13:08
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)	30,8000	3,01%	29,9000	31,0000	29,7000	8 443	258 300	12:59
MURAPOL (MUR)	42,3200	-0,52%	42,5000	42,5000	42,0200	2 185	92 299	13:07
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	49 808	102 952	13:06
NOVITA (NVT)	(102,0000)	-	-	-	-	-	-	09:00
NTCAPITAL (NTC)	0,6500	-1,52%	0,6600	0,6780	0,6500	16 010	10 526	10:07
NTTSYSTEM (NTT)	6,4200	-1,83%	6,6400	6,6400	6,3400	6 686	42 935	12:42
ODLEWNIE (ODL)	9,6600	4,09%	9,4000	9,7000	9,3800	6 467	61 798	13:08
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)	7,9820	1,22%	7,9300	7,9920	7,9020	206 735	1 642 842	13:09
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	516	14 708	13:09
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)	17,7600	-1,33%	18,0000	18,3600	17,7000	1 320	23 640	13:09	Reklama
PEKABEX (PBX)	25,8000	3,61%	25,1000	25,9000	25,1000	31 981	818 064	13:06
PEKAO (PEO)	176,1000	3,35%	173,3500	176,1000	173,0000	392 003	68 192 422	13:09
PEPCO (PCO)	20,3100	0,20%	20,5000	20,8400	20,1200	902 515	18 508 615	13:09
PEPEES (PPS)	1,0900	0,93%	1,0900	1,0900	1,0800	5 720	6 214	12:28
PGE	6,1600	-0,32%	6,2300	6,2400	6,1220	1 796 926	11 058 091	13:09
PGFGROUP (PGV)	0,5040	13,77%	0,4460	0,5080	0,4460	78 233	38 096	13:08
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)	68,4200	-0,03%	68,4800	68,8000	67,7700	302 006	20 581 414	13:09
PKOBP (PKO)	62,3800	3,76%	60,2000	62,3800	60,2000	1 223 293	75 041 830	13:09
PKPCARGO (PKP)	12,4400	0,16%	12,4200	12,5400	12,2600	20 641	256 582	12:56
PLAYWAY (PLW)	293,5000	-0,84%	296,0000	300,5000	291,5000	677	198 915	13:04
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)	66,4000	0,00%	66,0000	67,2000	66,0000	282	18 876	13:02
POLICE (PCE)	11,0500	-1,78%	11,3000	11,3000	11,0500	643	7 126	12:40
POLIMEXMS (PXM)	3,8060	0,42%	3,8000	3,8240	3,7860	61 305	233 393	13:01
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	51,7000	-0,15%	51,7800	52,1600	51,3200	712 701	36 766 474	13:09
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	2 961	345 948	12:59
RAEN (RAE)	0,7200	-2,17%	0,7220	0,7220	0,7020	2 117	1 513	11:38
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)	77,4000	3,48%	75,0000	77,9000	75,0000	16 926	1 297 679	13:09
RANKPROGR (RNK)	3,7400	-3,61%	3,8800	3,8800	3,7400	21 771	82 422	13:04
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)	581,0000	1,68%	575,6000	582,2000	573,6000	20 729	11 958 655	13:09
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)	177,0000	-0,34%	177,0000	179,4000	176,2000	1 821	323 769	13:00
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)	22,8000	-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	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	33 051	366 646	13:09
SYGNITY (SGN)	61,0000	-1,61%	62,0000	62,6000	58,2000	1 740	106 254	12:51
SYNEKTIK (SNT)	131,6000	2,02%	129,6000	132,8000	127,0000	18 047	2 340 029	13:09
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)	2,8800	-1,03%	2,9200	2,9370	2,8580	2 499 270	7 222 121	13:09
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)	91,0000	0,22%	91,0000	91,2000	90,2000	18 305	1 656 329	13:08
TIM	(50,5000)	-	-	-	-	-	-	07:45
TORPOL (TOR)	32,5000	1,72%	32,5000	32,5000	31,9500	5 993	193 635	13:09
TOWERINV (TOW)	(4,4000)	-	-	-	-	-	-	09:00
TOYA (TOA)	7,3900	0,27%	7,3700	7,4300	7,3700	16 646	122 934	13:09
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)	91,4500	-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	600	271 933	13:05
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)	47,7000	1,60%	48,7000	49,7000	46,8000	56 241	2 699 399	13:09
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	128 780	418 720	13:07
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)	8,0000	0,00%	8,0500	8,0500	7,9600	16 990	135 736	13:08
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	24 704	750 913	13:07
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)	60,8800	2,98%	59,3600	60,8800	59,0200	162 073	9 764 325	13:09
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)	19,8000	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	11,1500	-1,33%	11,3000	11,3000	11,1500	2 328	26 181	13:03

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.