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	84 129,94	-0,08%	84 317,34	84 374,31	83 896,42	84 201,22	422 645 445	12:44
WIG20	2 467,93	-0,05%	2 476,84	2 479,18	2 460,96	2 469,17	368 778 905	12:59
WIG30	3 048,44	-0,07%	3 058,02	3 060,03	3 040,82	3 050,71	395 466 385	12:59
mWIG40	6 208,67	-0,19%	6 218,75	6 222,52	6 152,34	6 220,39	44 960 023	12:44
sWIG80	24 194,65	-0,29%	24 233,42	24 270,80	24 171,89	24 265,25	21 944 436	12:44
WIG-BANKI	13 833,41	-0,33%	13 895,80	13 907,09	13 776,72	13 879,19	110 820 122	12:44
WIG-BUDOW	8 258,96	-1,10%	8 350,20	8 353,55	8 239,18	8 350,56	6 668 741	12:44
WIG-CHEMIA	9 694,86	0,04%	9 642,03	9 717,26	9 619,55	9 690,50	1 188 545	12:44
WIG-ENERG	2 162,04	-0,22%	2 167,92	2 173,81	2 150,37	2 166,78	14 754 309	12:44
WIG-INFO	4 970,15	0,38%	4 950,83	4 983,20	4 932,95	4 951,33	15 545 117	12:44
WIG-MEDIA	8 211,67	-0,66%	8 328,08	8 421,40	8 130,39	8 266,03	1 279 219	12:44
WIG-NRCHOM	4 438,47	0,64%	4 380,07	4 439,93	4 374,03	4 410,21	2 883 101	12:44
WIG-PALIWA	6 843,36	-0,06%	6 875,37	6 920,72	6 842,37	6 847,68	25 382 423	12:44
WIG-Poland	87 801,05	-0,04%	87 801,05	87 801,05	87 801,05	87 836,90	419 602 877	11:15
WIG-SPOZYW	2 061,89	0,29%	2 064,72	2 070,19	2 056,59	2 056,01	676 459	12:44
WIG20lev	481,05	-0,16%	484,72	485,64	478,53	481,81	351 275 517	12:44
WIG20short	3 162,80	0,10%	3 150,76	3 171,08	3 147,76	3 159,59	351 275 517	12:44
GPWB-B1Y3Y	1 171,23	0,04%	1 171,23	1 171,23	1 171,23	1 170,75	-	10:15
GPWB-B1Y4Y	1 171,37	0,06%	1 171,37	1 171,37	1 171,37	1 170,70	-	10:15
GPWB-B1Y5Y	1 166,88	0,06%	1 166,88	1 166,88	1 166,88	1 166,17	-	10:15
GPWB-B3Y5Y	1 171,05	0,08%	1 171,05	1 171,05	1 171,05	1 170,09	-	10:15
GPWB-B5Y	1 157,57	0,18%	1 157,57	1 157,57	1 157,57	1 155,47	-	10:15
GPWB-BWZ	1 187,57	0,04%	1 187,57	1 187,57	1 187,57	1 187,08	-	10:15
INNOVATOR	1 416,11	-0,09%	1 416,11	1 416,11	1 416,11	1 417,45	48 460 263	11:15
mWIG40dvp	70,06	0,00%	70,06	70,06	70,06	70,06	45 062 497	11:00
mWIG40TR	9 134,64	-0,19%	9 149,47	9 155,02	9 051,76	9 151,89	44 960 023	12:44
mWIG40TRlv	11 689,47	-0,39%	11 727,50	11 741,74	11 476,92	11 735,47	44 960 023	12:44
mWIG40TRsh	2 889,35	0,22%	2 884,67	2 915,46	2 882,93	2 883,04	44 960 023	12:44
sWIG80dvp	140,88	0,00%	140,88	140,88	140,88	140,88	21 985 383	11:00
sWIG80TR	35 501,52	-0,29%	35 558,41	35 613,26	35 468,13	35 605,12	21 944 436	12:44
WIG140	1 627,66	-0,07%	1 631,26	1 632,39	1 622,93	1 628,88	416 302 441	12:44
WIG20dvp	44,98	0,00%	44,98	44,98	44,98	44,98	352 322 443	11:00
WIG20TR	5 006,01	-0,07%	5 024,91	5 029,85	4 992,89	5 009,54	351 275 517	12:44
WIG20TRlev	3 913,32	-0,16%	3 942,90	3 950,63	3 892,79	3 919,44	351 275 517	12:44
WIG20TRsht	3 180,13	0,10%	3 168,15	3 188,45	3 165,01	3 176,93	351 275 517	12:44
WIG30TR	6 076,98	-0,10%	6 097,67	6 101,67	6 063,36	6 083,09	374 883 067	12:44
WIG-CEE	1 733,82	-0,65%	1 733,82	1 733,82	1 733,82	1 745,17	236 334	11:15
WIGdiv	1 722,00	0,26%	1 715,87	1 722,28	1 708,12	1 717,61	57 114 102	12:44
WIG-ESG	13 982,69	-0,07%	14 017,45	14 026,51	13 926,63	13 992,91	391 593 843	12:44
WIG.GAMES	15 167,90	-0,06%	15 256,79	15 291,52	15 082,72	15 177,27	7 342 353	12:44
WIG-GORNIC	4 601,52	2,82%	4 533,28	4 648,04	4 533,28	4 475,11	99 642 845	12:44
WIG-GRY	12 588,56	-0,36%	12 638,11	12 689,09	12 534,63	12 633,61	8 890 707	12:44
WIG-LEKI	2 822,44	-0,03%	2 807,38	2 847,44	2 807,38	2 823,42	745 475	12:44
WIG-MOTO	8 732,22	1,03%	8 540,23	8 797,37	8 540,23	8 643,15	1 088 685	12:44
WIG.MS-BAS	11 127,66	1,48%	11 069,78	11 225,60	11 045,03	10 965,24	111 491 909	12:44
WIG.MS-FIN	17 232,04	-0,46%	17 381,22	17 390,33	17 191,15	17 312,26	119 892 165	12:44
WIG-ODZIEZ	9 103,64	0,03%	9 171,37	9 183,84	9 081,52	9 100,90	16 382 656	12:44
WIGtech	11 804,90	-0,15%	11 833,62	11 851,50	11 783,23	11 822,50	32 189 955	12:44
WIGtechTR	13 118,21	-0,15%	13 150,13	13 170,00	13 094,14	13 137,77	32 189 955	12:44
WIG-Ukrain	200,93	-1,07%	200,93	200,93	200,93	203,10	67 848	11:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	3,3300	0,00%	3,3600	3,3600	3,3300	2 000	6 679	12:30	Reklama
08OCTAVA (08N)	(0,9550)	-	-	-	-	-	-	11:30
11BIT (11B)	528,0000	0,00%	528,0000	533,0000	520,0000	625	329 134	12:41
3RGAMES (3RG)	0,2830	1,07%	0,2800	0,2960	0,2800	74 139	21 485	12:25
ABPL (ABE)	88,0000	-2,22%	88,8000	89,0000	87,8000	646	57 086	12:42
ACAUTOGAZ (ACG)	31,2000	0,00%	31,3000	31,3000	31,2000	54	1 686	12:27
ACTION (ACT)	19,5400	0,00%	19,5000	19,5800	19,5000	2 227	43 481	12:30
ADIUVO (ADV)	0,9400	0,00%	0,9400	0,9400	0,9400	20	19	09:00
AGORA (AGO)	10,6800	-1,11%	10,6800	10,8000	10,5000	23 880	253 980	12:40
AGROTON (AGT)	3,0400	1,33%	3,0000	3,0400	3,0000	820	2 472	11:10
AIGAMES (ALG)	1,5000	0,00%	1,4500	1,5000	1,4500	1 234	1 843	09:20
AILLERON (ALL)	16,1000	2,55%	16,0000	16,2800	16,0000	5 118	82 613	12:38
AIRWAY (AWM)	0,2715	0,18%	0,2710	0,2795	0,2695	70 735	19 390	11:47
ALIOR (ALR)	102,3000	-0,82%	105,0000	105,2500	101,7000	61 350	6 283 852	12:44
ALLEGRO (ALE)	32,8100	-0,27%	32,9000	33,0000	32,6000	570 962	18 734 398	12:44
ALTA (AAT)	1,9200	0,00%	1,9000	1,9200	1,9000	6 000	11 500	10:30
ALTUSTFI (ALI)	2,9700	-0,67%	2,9700	2,9700	2,9700	16	48	11:19
AMBRA (AMB)	27,6000	0,18%	28,0000	28,0000	27,5000	907	25 155	12:40
AMICA (AMC)	70,4000	0,14%	70,9000	71,0000	70,2000	441	31 098	11:47
AMPLI (APL)	(1,0300)	-	-	-	-	-	-	11:30
AMREST (EAT)	26,1000	1,75%	26,1500	26,2000	25,4500	11 304	292 621	12:23
ANSWEAR (ANR)	23,9500	3,68%	23,2000	24,2000	23,2000	9 816	234 161	12:17
APATOR (APT)	14,4200	-0,69%	14,5200	14,5200	14,4000	1 797	25 949	11:41
APLISENS (APN)	22,5000	-1,75%	22,5000	22,5000	22,5000	4	90	09:44
APSENERGY (APE)	3,3600	-0,30%	3,3600	3,3600	3,3600	4	13	09:00
ARCHICOM (ARH)	35,2000	-1,12%	35,5000	35,5000	33,2000	3 208	109 430	12:26
ARCTIC (ATC)	21,0400	-1,96%	21,2000	21,2000	20,4400	90 856	1 888 560	12:42
ARTIFEX (ART)	29,5000	1,03%	29,2000	29,5000	28,8000	1 623	47 594	12:05
ASBIS (ASB)	24,9000	-0,72%	25,1000	25,1000	24,7200	12 802	318 659	12:44
ASMGROUP (ASM)	#0,2000	-16,67%	-	-	-	-	-	09:00
ASSECOBS (ABS)	62,0000	-0,32%	62,0000	62,0000	60,6000	245	15 086	12:41
ASSECOPOL (ACP)	79,0500	0,06%	79,1000	79,5000	78,6500	33 115	2 618 722	12:39
ASSECOSEE (ASE)	51,8000	1,97%	50,6000	52,0000	50,4000	4 996	258 757	12:42
ASTARTA (AST)	26,9000	0,75%	26,7500	27,0000	26,7000	1 689	45 318	12:42
ATAL (1AT)	60,6000	-0,82%	61,4000	61,4000	60,6000	1 123	68 505	12:43
ATENDE (ATD)	3,1700	-0,94%	3,2000	3,2000	3,1700	15 244	48 505	11:14
ATLANTAPL (ATP)	18,8000	-0,53%	18,7000	18,8000	18,2500	465	8 657	10:37
ATLANTIS (ATS)	2,1500	0,94%	2,1300	2,1500	2,0000	20 677	43 175	10:01
ATMGRUPA (ATG)	3,9400	1,03%	3,9000	4,0300	3,8200	63 053	248 766	12:33
ATREM (ATR)	12,2000	-1,61%	12,4000	12,4000	12,2000	1 492	18 282	12:09
AUTOPARTN (APR)	25,5000	0,20%	25,4500	25,6500	25,1500	15 709	398 742	12:43
BAHOLDING (BAH)	#0,0100	-90,46%	-	-	-	-	-	11:30
BBIDEV (BBD)	4,1100	2,75%	4,1100	4,1100	4,1100	24	99	09:01
BEDZIN (BDZ)	27,6000	-3,50%	29,5000	30,6000	27,6000	9 504	278 383	12:44
BENEFIT (BFT)	2 720,0000	-1,09%	2 715,0000	2 770,0000	2 680,0000	859	2 341 360	12:42
BEST (BST)	20,2000	-1,94%	20,4000	20,4000	20,2000	590	11 922	12:31
BETACOM (BCM)	5,8000	1,75%	5,7500	5,8000	5,7500	502	2 905	10:05
BIGCHEESE (BCS)	20,8000	-5,45%	21,2500	21,6500	20,2000	4 334	91 499	12:41
BIOCELTIX (BCX)	66,5000	-0,75%	67,0000	67,1000	66,4000	752	50 208	12:31
BIOMAXIMA (BMX)	15,1000	-1,31%	15,1000	15,1000	15,1000	298	4 500	12:03
BIOMEDLUB (BML)	4,7550	-0,94%	4,8000	4,8500	4,7400	33 733	162 120	12:42
BIOPLANET (BIP)	23,0000	-3,36%	23,0000	23,2000	21,0000	831	18 809	11:22
BIOTON (BIO)	3,5000	-0,14%	3,5050	3,5050	3,5000	21 649	75 778	12:44
BLOOBER (BLO)	22,3000	-0,89%	22,1500	22,5500	22,1000	3 274	72 994	12:32
BNPPPL (BNP)	102,0000	-1,92%	103,0000	103,0000	102,0000	42	4 325	11:17
BOGDANKA (LWB)	29,5600	-4,15%	30,8000	30,8000	29,5600	59 518	1 779 849	12:44
BOOMBIT (BBT)	11,2500	2,27%	11,0000	11,2500	10,9500	830	9 172	11:06
BORYSZEW (BRS)	6,1500	1,15%	6,0900	6,1700	6,0700	13 754	84 018	12:38
BOS	16,0000	-2,44%	16,0500	16,2500	15,9000	2 954	47 341	12:05
BOWIM (BOW)	6,9000	0,00%	6,9000	6,9000	6,9000	5	35	10:47
BRAND24 (B24)	49,9000	1,84%	49,4000	49,9000	48,5000	653	32 152	12:17
BRASTER (BRA)	#0,1800	-68,97%	-	-	-	-	-	11:30
BUDIMEX (BDX)	680,0000	-1,88%	690,0000	693,0000	679,5000	5 790	3 957 966	12:44
BUMECH (BMC)	12,3400	0,82%	12,3800	12,4000	12,2400	8 956	110 638	12:40
CAPITAL (CPA)	0,6900	-1,43%	0,6900	0,6900	0,6900	1 770	1 221	11:30
CAPITEA (CAP)	0,5740	-1,03%	0,5860	0,5860	0,5740	43 958	25 419	12:43
CAPTORTX (CTX)	80,8000	-0,49%	81,8000	81,8000	79,8000	423	34 064	12:37
CASPAR (CSR)	8,2500	-1,20%	8,2500	8,2500	8,2500	2	17	09:00
CAVATINA (CAV)	15,4500	1,31%	15,5000	15,5500	15,4500	13	201	10:38
CCC	85,3500	-1,73%	86,8000	86,8000	85,0500	55 555	4 764 679	12:39
Reklama
CCENERGY (CCE)	#0,4700	17,50%	-	-	-	-	-	11:30	Reklama
CDPROJEKT (CDR)	115,8500	-0,26%	115,9000	116,9500	115,0000	47 882	5 537 121	12:44
CDRL (CDL)	13,3000	-1,48%	13,3000	13,3000	12,9000	133	1 758	11:55
CELTIC (CPD)	3,7000	-4,64%	3,6800	3,8900	3,6800	10 739	40 274	10:22
CEZ	144,7000	-1,43%	145,5000	145,5000	144,2000	300	43 503	11:16
CFI	0,2260	0,89%	0,2240	0,2260	0,2190	11 755	2 589	11:47
CIGAMES (CIG)	1,5690	1,36%	1,5480	1,5740	1,5320	262 108	408 371	12:40
CITYSERV (CTS)	4,8000	-4,00%	4,8000	4,8000	4,8000	1	5	09:01
CLNPHARMA (CLN)	15,1000	0,67%	14,9000	15,3800	14,7600	27 825	420 607	12:44
CLOUD (CLD)	69,2000	-0,57%	71,4000	71,4000	69,2000	34	2 355	09:01
COALENERG (CLE)	1,0900	1,11%	1,0340	1,0900	1,0320	10 987	11 722	12:36
COGNOR (COG)	8,4000	-0,06%	8,3200	8,5650	8,2250	236 247	1 986 014	12:44
COLUMBUS (CLC)	5,0000	-0,20%	5,0000	5,0900	5,0000	12 398	62 308	12:33
COMARCH (CMR)	250,0000	-0,40%	249,5000	250,0000	249,0000	195	48 615	11:38
COMP (CMP)	80,0000	0,00%	79,6000	80,0000	79,4000	6 087	486 843	10:54
COMPERIA (CPL)	(7,0000)	-	-	-	-	-	-	09:00
COMPREMUM (CPR)	2,1000	-2,78%	2,1300	2,1400	2,1000	14 450	30 673	12:18
CORMAY (CRM)	0,5840	-4,26%	0,6080	0,6080	0,5840	2 506	1 522	11:17
CREEPYJAR (CRJ)	575,0000	-0,69%	579,0000	579,0000	569,0000	65	37 254	12:44
CREOTECH (CRI)	179,0000	-3,50%	184,0000	185,5000	179,0000	3 842	704 536	12:31
CYFRPLSAT (CPS)	9,9660	-0,49%	10,0200	10,1150	9,9380	220 846	2 210 786	12:44
CZTOREBKA (CZT)	(0,6400)	-	-	-	-	-	-	11:30
DADELO (DAD)	18,1000	4,93%	17,2500	18,1000	17,2500	3 676	65 904	12:33
DATAWALK (DAT)	57,3000	-2,05%	58,5000	60,0000	56,0000	23 680	1 358 651	12:33
DBENERGY (DBE)	17,3000	-2,81%	17,3000	17,3500	17,3000	343	5 938	11:56
DEBICA (DBC)	79,6000	-0,50%	80,0000	80,0000	79,4000	1 285	102 596	12:41
DECORA (DCR)	59,0000	1,03%	58,6000	60,0000	57,2000	1 505	89 262	12:23
DEKPOL (DEK)	50,4000	0,80%	50,2000	50,4000	50,2000	108	5 431	11:21
DELKO (DEL)	9,6200	-0,41%	9,6600	9,6600	9,5200	2 430	23 400	12:08
DEVELIA (DVL)	6,6200	3,44%	6,3000	6,6200	6,3000	172 453	1 128 527	12:40
DGA	18,5000	-3,65%	19,2000	19,2000	17,9000	2 537	46 126	11:48
DIGITANET (DIG)	50,0000	0,00%	49,6000	50,0000	49,6000	1 118	55 788	12:42
DIGITREE (DTR)	(9,9500)	-	-	-	-	-	-	09:00
DINOPL (DNP)	380,1000	-0,55%	379,2000	384,5000	376,2000	105 701	40 264 856	12:44
DMGROUP (DMG)	3,4500	-3,63%	3,5900	3,5900	3,4000	6 923	23 889	12:31
DOMDEV (DOM)	177,8000	-0,34%	178,0000	178,6000	175,0000	1 075	189 480	12:15
DRAGOENT (DGE)	26,0000	-4,41%	26,0000	26,6000	26,0000	540	14 106	12:42
DROZAPOL (DPL)	3,8800	-3,00%	3,9500	3,9500	3,8800	1 215	4 797	12:21
ECHO (ECH)	4,8000	-2,24%	4,8600	4,8600	4,6400	41 158	195 227	12:04
EDINVEST (EDI)	8,5000	-0,70%	8,6000	8,6000	8,3000	3 679	31 297	12:38
EFEKT (EFK)	7,3000	0,00%	7,3000	7,3000	7,3000	10	73	11:30
EKOEXPORT (EEX)	#0,0110	-99,33%	-	-	-	-	-	11:30
ELEKTROTI (ELT)	23,3500	0,21%	23,1500	23,5000	23,0000	20 632	479 875	12:41
ELKOP (EKP)	0,4840	-2,22%	0,4840	0,4840	0,4840	4 992	2 416	11:59
EMCINSMED (EMC)	11,0000	0,00%	11,0000	11,0000	11,0000	2	22	09:01
ENAP (ENP)	(2,0200)	-	-	-	-	-	-	11:30
ENEA (ENA)	8,4100	0,12%	8,4650	8,4900	8,3050	193 670	1 629 386	12:37
ENELMED (ENE)	18,2000	0,00%	18,2000	18,2000	18,2000	2	36	09:01
ENERGA (ENG)	9,5100	-1,25%	9,6400	9,6400	9,5100	14 581	140 127	12:31
ENERGOINS (ENI)	2,6300	0,77%	2,6900	2,6900	2,5850	7 799	20 224	12:13
ENTER (ENT)	69,3000	-0,86%	69,5000	69,5000	68,8000	2 664	184 836	12:08
ERBUD (ERB)	39,5000	0,51%	39,5000	39,6000	39,2000	854	33 650	12:33
ERG	(54,5000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	33,5000	2,13%	33,1000	34,6000	33,1000	3 468	116 846	12:44
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	1,0950	-3,52%	1,1350	1,1350	1,0950	32	35	11:22
EUROCASH (EUR)	13,4500	-3,58%	13,9500	14,0500	13,4500	153 553	2 112 565	12:44
EUROHOLD (EHG)	(2,2200)	-	-	-	-	-	-	09:00
EUROTEL (ETL)	47,0000	0,00%	47,0000	48,0000	47,0000	1 417	67 488	12:35
FABRITY (FAB)	35,5000	-3,53%	37,6000	37,6000	35,5000	1 248	44 843	12:44
FASING (FSG)	13,3000	-3,62%	13,3000	13,3000	13,3000	46	612	12:43
FASTFIN (FFI)	#0,0200	-98,02%	-	-	-	-	-	11:30
FEERUM (FEE)	6,6600	0,00%	6,6600	6,6600	6,6600	170	1 132	10:59
FERRO (FRO)	34,8000	0,00%	35,0000	35,0000	34,0000	1 383	47 572	12:35
FERRUM (FER)	4,4200	6,76%	4,1000	4,5000	4,1000	12 604	52 794	12:38
FMG	114,5000	0,44%	114,5000	114,5000	111,0000	20	2 254	10:12
FON	4,9800	-2,73%	5,1000	5,1600	4,9200	7 978	40 317	12:33
FORTE SA (FTE)	23,0000	-1,71%	23,4000	23,4000	22,9000	246	5 649	11:47
GAMEOPS (GOP)	25,9500	-2,44%	26,9000	26,9000	25,3000	7 725	198 240	12:25
GAMFACTOR (GIF)	12,9500	0,39%	12,9000	12,9500	12,8000	106	1 372	12:28
Reklama
GENOMTEC (GMT)	13,4000	-0,74%	13,5000	13,5800	13,1800	2 877	38 514	12:13	Reklama
GETIN (GTN)	0,4775	-1,95%	0,4855	0,4855	0,4670	510 145	242 082	12:44
GIGROUP (GIG)	(1,3950)	-	-	-	-	-	-	09:00
GOBARTO (GOB)	(44,2000)	-	-	-	-	-	-	09:00
GPW	43,4000	0,35%	43,2000	43,5500	43,1000	6 081	263 588	12:41
GREENX (GRX)	2,2140	0,82%	2,2000	2,2460	2,1780	191 222	422 641	12:43
GRENEVIA (GEA)	2,3300	-2,10%	2,4000	2,4650	2,3200	228 095	542 165	12:44
GRODNO (GRN)	11,0000	0,36%	11,0000	11,0400	10,9200	2 532	27 852	10:48
GRUPAAZOTY (ATT)	22,1600	0,00%	22,1000	22,2600	21,9400	50 975	1 125 953	12:42
GRUPRACUJ (GPP)	62,5000	-2,65%	64,5000	64,5000	60,6000	6 239	388 131	12:02
GTC	5,6200	-0,35%	5,6200	5,6200	5,4000	1 048	5 787	10:59
HANDLOWY (BHW)	113,0000	-0,88%	114,0000	114,0000	112,4000	3 847	434 837	12:38
HARPER (HRP)	6,7000	-0,74%	6,8000	6,8000	6,6900	938	6 307	12:37
HELIO (HEL)	25,0000	0,00%	24,2000	25,8000	24,2000	1 324	32 300	12:42
HERKULES (HRS)	0,8280	1,97%	0,8300	0,8300	0,7900	3 302	2 613	11:28
HMINWEST (HMI)	48,0000	0,00%	48,0000	48,0000	48,0000	3 000	144 000	12:17
HOLLYWOOD (HLD)	(0,9850)	-	-	-	-	-	-	07:45
HUUUGE-S144 (HUGE)	25,3500	0,40%	25,6000	25,6000	25,3500	4 972	126 465	10:33
HYDROTOR (HDR)	32,5000	0,00%	32,5000	33,5000	32,5000	192	6 385	09:55
IALBGR (IAG)	(0,4600)	-	-	-	-	-	-	09:00
IBSM (IBS)	112,0000	-1,75%	118,0000	118,0000	111,5000	28	3 209	11:35
IDMPL (IDM)	0,5500	-6,78%	0,5500	0,5500	0,5500	136	75	11:12
IFCAPITAL (IFC)	#4,3900	-17,17%	-	-	-	-	-	09:19
IFIRMA (IFI)	24,2000	1,26%	23,9000	24,2000	23,8000	670	16 076	12:14
IFSA (IFR)	#10 000,0000	-32 551,12%	-	-	-	-	-	12:13
IIAAV (IIA)	99,7000	-2,64%	99,7000	99,7000	99,7000	8	798	11:29
IMCOMPANY (IMC)	8,1000	-3,57%	8,1000	8,1600	8,0600	917	7 428	12:38
IMMOBILE (GKI)	3,3600	0,90%	3,3900	3,3900	3,3600	56	188	11:49
IMPERIO (IMP)	(1,0800)	-	-	-	-	-	-	07:45
IMS	4,2400	0,00%	4,2200	4,2400	4,2000	2 833	11 906	11:54
INC	2,5700	-3,75%	2,6700	2,6700	2,5700	5 778	14 909	12:41
INDYGO (IDG)	#0,1990	-20,40%	-	-	-	-	-	11:30
INGBSK (ING)	313,0000	0,48%	311,5000	316,0000	308,5000	3 181	993 867	12:44
INPRO (INP)	7,9000	0,00%	7,9000	7,9000	7,9000	49	387	10:27
INSTALKRK (INK)	43,7000	-2,46%	45,2000	45,2000	43,7000	10	446	11:18
INTERAOLT (IRL)	#0,0100	-99,90%	-	-	-	-	-	09:00
INTERBUD (ITB)	2,9900	1,70%	2,9800	2,9900	2,9600	5 135	15 350	11:22
INTERCARS (CAR)	558,0000	1,45%	542,0000	564,0000	542,0000	1 257	697 571	12:04
INTERSPPL (IPO)	0,8480	2,91%	0,8080	0,8580	0,8080	1 239	1 016	10:54
INTROL (INL)	10,1000	0,00%	10,1000	10,1000	9,9200	366	3 690	11:43
IPOPEMA (IPE)	3,7000	0,00%	3,6800	3,7000	3,6800	153	564	11:45
IZOBLOK (IZB)	50,5000	-4,72%	50,5000	50,5000	50,5000	15	758	11:30
IZOLACJA (IZO)	3,3800	2,42%	3,3800	3,3800	3,3800	10	34	09:00
IZOSTAL (IZS)	2,6000	0,00%	2,6000	2,6100	2,5900	2 591	6 727	12:22
JRHOLDING (JRH)	7,1200	-3,78%	7,1400	7,1400	7,1200	116	827	11:56
JSW	30,0000	-3,82%	31,1900	31,5500	29,4500	974 601	29 422 866	12:44
JWWINVEST (JWW)	3,7400	-8,11%	4,0300	4,0300	3,3000	54 154	194 181	12:25
KCI	0,8500	0,00%	0,8420	0,8500	0,8320	14 379	12 027	11:42
KDMSHIPING (KDM)	#0,6999	-50,01%	-	-	-	-	-	11:30
KERNEL (KER)	10,4000	-1,70%	10,5600	10,5600	10,1600	2 205	22 734	11:51
KETY (KTY)	842,5000	0,90%	834,5000	843,0000	828,5000	6 006	5 039 831	12:44
KGHM (KGH)	137,7000	3,61%	134,2000	139,2000	134,0000	497 229	68 384 132	12:43
KGL	15,8000	0,00%	15,8000	15,8000	15,8000	4	63	09:00
KINOPOL (KPL)	13,9500	-2,11%	14,1000	14,1500	13,9000	8 324	116 908	12:37
KOGENERA (KGN)	50,7000	-1,74%	50,7000	51,4000	50,3000	1 324	67 022	12:42
KOMPAP (KMP)	24,2000	-3,20%	24,2000	24,2000	24,2000	100	2 420	11:05
KOMPUTRON (KOM)	4,9400	0,41%	4,9200	4,9400	4,8200	1 600	7 861	12:43
KPPD (KPD)	48,2000	-3,21%	48,4000	48,4000	48,2000	13	627	12:17
KRAKCHEM (KCH)	0,3280	-5,20%	0,3280	0,3280	0,3280	31 276	10 259	11:46
KREDYTIN (KRI)	18,0000	0,28%	18,0000	19,3000	18,0000	106	1 911	09:48
KRKA (KRK)	546,0000	0,00%	546,0000	550,0000	546,0000	6	3 280	12:01
KRUK (KRU)	433,2000	-0,46%	435,0000	436,6000	430,6000	10 931	4 727 931	12:42
KRVITAMIN (KVT)	11,9000	-0,42%	11,5500	12,0000	11,5500	506	5 924	09:42
KSGAGRO (KSG)	1,4900	-1,97%	1,4950	1,4950	1,4900	607	907	10:29
LABOPRINT (LAB)	20,4000	0,00%	20,4000	20,4000	20,4000	1	20	09:00
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	11:30
LARQ (LRQ)	2,5600	0,00%	2,5600	2,5600	2,4800	1 825	4 561	10:59
LENA (LEN)	3,7000	0,00%	3,7000	3,7000	3,7000	11 010	40 737	10:45
LENTEX (LTX)	6,8400	-0,29%	6,8000	6,8400	6,7800	1 406	9 553	12:26
LESS (LES)	0,2350	-0,84%	0,2370	0,2390	0,2340	9 547	2 234	11:03
Reklama
LIBET (LBT)	1,5700	-7,10%	1,7400	1,7400	1,5700	34 202	56 013	12:42	Reklama
LOKUM (LKD)	26,4000	0,76%	25,6000	26,4000	25,6000	225	5 920	11:19
LPP	15 270,0000	0,39%	15 360,0000	15 400,0000	15 210,0000	699	10 700 040	12:43
LSISOFT (LSI)	15,0000	0,00%	15,0000	15,0000	15,0000	551	8 265	10:03
LUBAWA (LBW)	3,7500	-0,53%	3,7700	3,8260	3,7400	82 978	312 294	12:42
MABION (MAB)	16,5200	-0,72%	16,6800	16,8400	16,5200	4 640	77 340	12:43
MAKARONPL (MAK)	20,6000	5,91%	19,8000	20,7000	19,8000	25 465	519 921	12:44
MANGATA (MGT)	89,8000	-3,02%	92,6000	92,6000	88,6000	419	37 688	10:45
MANYDEV (MAN)	1,1400	0,00%	1,1400	1,1500	1,1000	2 883	3 202	11:59
MARVIPOL (MVP)	9,5000	1,28%	9,4200	9,5000	9,4000	65 390	620 222	12:43
MAXCOM (MXC)	11,0500	-1,34%	11,5000	11,5000	11,0500	200	2 250	12:18
MBANK (MBK)	674,4000	0,51%	674,6000	675,6000	666,0000	2 862	1 921 548	12:40
MBWS (MBW)	13,6000	0,00%	13,6000	13,6000	13,6000	2	27	09:02
MCI	28,8000	0,70%	28,6000	29,0000	28,6000	21 815	630 157	12:35
MDIENERGIA (MDI)	1,4600	-2,99%	1,4150	1,4900	1,4150	3 941	5 667	12:21
MEDICALG (MDG)	25,9800	-2,26%	26,5200	26,5200	25,6800	4 545	118 338	12:37
MEDINICE (ICE)	7,9200	-2,22%	8,1000	8,2200	7,8900	12 678	101 426	12:28
MEGARON (MEG)	6,7000	-2,90%	6,7000	6,7000	6,7000	14	94	11:30
MENNICA (MNC)	19,0000	0,53%	19,0500	19,0500	18,8000	177	3 335	12:36
MERCATOR (MRC)	42,1000	0,00%	42,4500	42,9000	42,1000	1 867	79 132	12:35
MERCOR (MCR)	24,2000	-0,82%	24,2000	24,5000	24,1000	605	14 651	11:04
MEXPOLSKA (MEX)	4,3500	1,16%	4,3100	4,3500	4,3100	21	91	09:02
MFO	34,6000	2,98%	34,6000	35,0000	34,3000	1 218	42 180	12:44
MILKILAND (MLK)	0,5780	-3,34%	0,5800	0,5800	0,5780	2 271	1 313	09:07
MILLENNIUM (MIL)	9,2800	-0,43%	9,3000	9,3500	9,2300	194 326	1 802 558	12:44
MIRACULUM (MIR)	1,2000	-1,64%	1,2000	1,2000	1,1800	7 087	8 405	11:13
MIRBUD (MRB)	9,7800	0,31%	9,7200	9,8000	9,6600	26 457	257 952	12:42
MLPGROUP (MLG)	80,0000	1,01%	80,0000	80,8000	80,0000	223	17 880	12:04
MLSYSTEM (MLS)	50,4000	1,82%	50,0000	51,0000	48,8500	3 486	174 897	12:38
MOBRUK (MBR)	325,5000	-3,41%	330,0000	335,0000	319,0000	5 009	1 623 451	12:41
MOJ	1,7000	6,25%	1,7000	1,7000	1,7000	5 000	8 500	09:15
MOL	32,8800	-1,32%	33,0000	33,0000	32,8800	153	5 043	12:38
MOLECURE (MOC)	14,9400	1,22%	14,8000	15,0000	14,7800	5 082	75 440	12:23
MONNARI (MON)	5,2200	-0,38%	5,2400	5,3000	5,2200	12 167	63 537	12:05
MOSTALPLC (MSP)	13,6000	-1,09%	13,4500	13,8500	13,2000	4 650	62 519	12:27
MOSTALWAR (MSW)	6,6600	-2,92%	6,8600	6,8600	6,5000	5 047	33 362	12:43
MOSTALZAB (MSZ)	4,7200	-0,42%	4,7300	4,8150	4,6200	50 891	241 405	12:26
MOVIEGAME (MOV)	30,0500	-7,82%	32,4000	32,4000	29,2000	31 796	951 625	12:31
MURAPOL (MUR)	43,4200	-1,14%	43,9400	43,9400	42,8600	9 889	428 026	12:36
MUZA (MZA)	15,0000	-1,32%	15,0000	15,0000	14,9000	2 579	38 585	12:34
MWTRADE (MWT)	5,9000	0,00%	5,9000	5,9000	5,9000	10	59	10:12
NANOGROUP (NNG)	1,0250	0,99%	1,0150	1,0300	0,9980	38 247	38 718	11:56
NEUCA (NEU)	890,0000	-1,00%	899,0000	899,0000	890,0000	51	45 537	11:59
NEWAG (NWG)	26,2000	-0,76%	26,4000	26,4000	26,2000	4 939	129 902	12:25
NEXITY (NXG)	2,4100	-1,63%	2,4000	2,4100	2,4000	4 220	10 167	12:33
NOVATURAS (NTU)	13,0000	-12,75%	13,0000	13,7500	13,0000	570	7 485	10:31
NOVAVISGR (NVG)	2,1400	0,00%	2,1400	2,1400	2,1400	9 030	19 324	12:09
NOVITA (NVT)	102,0000	2,00%	102,0000	102,0000	102,0000	1	102	11:26
NTCAPITAL (NTC)	0,6900	0,00%	0,6900	0,6900	0,6900	15	10	10:44
NTTSYSTEM (NTT)	6,4000	-1,23%	6,3000	6,5200	6,3000	4 160	26 434	11:11
ODLEWNIE (ODL)	9,6000	0,00%	9,6000	9,6000	9,5000	966	9 234	11:44
OEX	53,2000	0,00%	53,2000	53,2000	53,2000	100	5 320	12:21
ONDE (OND)	13,8600	1,61%	13,7600	13,8800	13,6400	2 559	35 097	12:44
ONESANO (ONO)	1,2700	-5,22%	1,3250	1,3250	1,2550	15 102	19 114	12:19
OPONEO.PL (OPN)	56,6000	-0,70%	57,0000	57,0000	56,6000	258	14 619	11:23
OPTEAM (OPM)	5,6800	1,07%	5,6800	5,6800	5,6800	235	1 335	10:34
ORANGEPL (OPL)	7,9560	0,08%	7,9500	8,0320	7,9120	338 863	2 704 902	12:41
ORCOGROUP (OPG)	2,2400	-7,44%	2,4200	2,4200	2,2400	10 381	23 623	11:41
ORZBIALY (OBL)	#33,4000	-0,60%	-	-	-	-	-	11:32
OTLOG (OTS)	32,3000	1,41%	32,0000	32,5000	32,0000	1 150	37 078	12:43
OTMUCHOW (OTM)	4,6200	-0,86%	4,6200	4,6200	4,6200	97	448	12:01
OVOSTAR (OVO)	67,8000	-5,83%	67,8000	67,8000	67,8000	8	542	09:47
PAMAPOL (PMP)	2,5500	1,19%	2,5500	2,5500	2,5500	20	51	09:49
PANOVA (NVA)	15,5000	-1,27%	15,6000	15,7000	15,4500	358	5 589	11:51
PASSUS (PAS)	31,0000	0,00%	31,0000	31,0000	31,0000	64	1 984	10:03
PATENTUS (PAT)	3,9750	-1,00%	4,0250	4,0350	3,9200	2 307	9 105	12:42
PBG	#0,0200	2,56%	-	-	-	-	-	09:53
PBSFINANSE (PBF)	1,3400	8,06%	1,3400	1,3400	1,3400	90	121	12:20
PCCEXOL (PCX)	2,7600	-0,90%	2,7750	2,7750	2,7600	4 058	11 221	12:41
PCCROKITA (PCR)	101,8000	-0,39%	102,4000	102,4000	100,8000	548	55 752	12:42
Reklama
PCFGROUP (PCF)	17,0800	-4,04%	17,4800	17,4800	17,0200	1 211	20 658	12:44	Reklama
PEKABEX (PBX)	25,8000	-0,77%	26,0000	26,0000	25,8000	5 125	132 740	12:06
PEKAO (PEO)	170,5500	-0,96%	172,1000	172,6500	170,3000	201 379	34 495 523	12:44
PEPCO (PCO)	20,1900	1,25%	19,9400	20,3000	19,8000	250 937	5 032 874	12:44
PEPEES (PPS)	1,0900	4,81%	1,0800	1,0900	1,0500	30 452	32 103	12:12
PGE	6,0000	-0,27%	6,0500	6,0560	5,9680	1 365 242	8 195 416	12:44
PGFGROUP (PGV)	0,4800	-5,14%	0,4900	0,5040	0,4800	26 337	12 917	11:53
PHARMENA (PHR)	6,7800	-0,88%	6,8200	6,8400	6,7400	3 570	24 268	12:38
PHN	11,7000	-1,27%	11,8500	11,8500	11,5500	1 742	20 265	12:04
PHOTON (PEN)	7,5200	-0,27%	7,5400	7,6800	7,5200	14 165	107 228	11:20
PKNORLEN (PKN)	66,9000	0,00%	67,0800	67,7200	66,8600	375 799	25 244 062	12:44
PKOBP (PKO)	62,3800	-0,38%	62,3600	62,7800	62,1400	952 399	59 427 936	12:44
PKPCARGO (PKP)	12,4200	-1,43%	12,6000	12,8400	12,3800	41 972	528 038	12:44
PLAYWAY (PLW)	292,0000	-1,35%	296,0000	296,0000	291,0000	257	75 304	12:39
PLAZACNTR (PLZ)	2,8300	-1,39%	2,8950	2,8950	2,8300	932	2 656	12:25
PMPG (PGM)	3,5200	-3,30%	3,6600	3,6600	3,5200	2 550	9 145	09:46
POLENERGIA (PEP)	65,4000	0,31%	65,2000	65,4000	65,2000	67	4 378	11:20
POLICE (PCE)	11,2500	0,90%	11,0000	11,2500	10,9500	312	3 455	12:33
POLIMEXMS (PXM)	3,6300	-1,63%	3,6900	3,7200	3,6300	171 078	630 375	12:44
POLTREG (PTG)	51,0000	0,00%	49,7000	51,0000	49,7000	3	150	10:32
POLWAX (PWX)	1,7950	-0,28%	1,8000	1,8000	1,7950	1 882	3 386	11:56
PRAGMAINK (PRI)	4,7000	0,00%	4,7000	4,7000	4,7000	10	47	12:36
PRIMAMODA (PMA)	#0,4300	-48,81%	-	-	-	-	-	11:30
PROCHEM (PRM)	34,4000	0,00%	34,4000	34,8000	33,6000	303	10 283	10:47
PROJPRZEM (PJP)	19,1500	-0,26%	19,2000	19,5000	19,1500	1 213	23 592	11:03
PROTEKTOR (PRT)	1,9450	0,00%	1,9450	1,9450	1,9450	100	195	09:14
PULAWY (ZAP)	58,0000	0,00%	58,4000	58,4000	56,2000	1 347	78 005	11:55
PURE (PUR)	7,9000	1,28%	7,8100	7,9400	7,8000	1 185	9 272	10:27
PZU	50,9400	-0,31%	51,3200	51,5600	50,6800	266 382	13 587 954	12:44
QUANTUM (QNT)	(24,2000)	-	-	-	-	-	-	11:30
QUERCUS (QRS)	6,5200	-2,10%	6,6200	6,6400	6,5000	8 707	56 981	12:44
R22	112,5000	0,90%	111,5000	112,5000	110,5000	1 729	192 521	12:14
RAEN (RAE)	0,6700	-1,18%	0,6770	0,6930	0,6600	19 665	13 178	12:30
RAFAKO (RFK)	0,9880	1,44%	0,9700	0,9900	0,9700	20 827	20 423	12:43
RAFAMET (RAF)	15,0000	-3,23%	15,3000	15,3000	15,0000	119	1 801	10:31
RAINBOW (RBW)	80,4000	-0,12%	80,3000	81,2000	78,9000	23 040	1 840 479	12:38
RANKPROGR (RNK)	3,7900	-1,56%	3,8300	3,9300	3,7900	7 965	30 568	12:44
RAWLPLUG (RWL)	13,8000	-3,16%	14,0000	14,0000	13,7500	9 287	129 945	11:38
REDAN (RDN)	0,3120	-0,64%	0,3120	0,3120	0,3120	200	62	11:07
REGNON (REG)	#0,0440	-94,47%	-	-	-	-	-	11:30
REINHOLD (RHD)	(0,0840)	-	-	-	-	-	-	08:30
REINO (RNC)	(1,3700)	-	-	-	-	-	-	09:00
RELPOL (RLP)	6,6200	-4,06%	6,8000	6,9000	6,6200	16 575	112 907	12:42
REMAK (RMK)	15,2500	0,00%	15,2500	15,3000	15,2500	301	4 590	11:17
RENDER (RND)	(132,0000)	-	-	-	-	-	-	09:00
RESBUD (RES)	0,5800	0,00%	0,5780	0,5800	0,5780	1 050	607	09:23
ROPCZYCE (RPC)	31,4000	0,00%	31,4000	31,4000	31,4000	15	471	09:30
RYVU (RVU)	49,7500	0,00%	49,8500	50,0000	49,7500	1 659	82 713	12:19
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	11:30
SANOK (SNK)	22,8000	0,44%	22,7000	22,8500	22,7000	367	8 357	12:36
SANPL (SPL)	569,8000	0,00%	579,8000	579,8000	563,8000	11 318	6 448 451	12:43
SANTANDER (SAN)	20,6600	0,19%	20,7000	20,9150	20,6350	1 053	21 782	12:22
SANWIL (SNW)	1,6900	3,68%	1,6500	1,7500	1,6500	60 240	102 182	12:37
SCPFL (SCP)	170,0000	-1,05%	171,4000	171,8000	169,8000	1 065	182 558	12:40
SECOGROUP (SWG)	31,8000	1,27%	31,4000	31,8000	31,0000	1 218	38 139	11:41
SEKO (SEK)	14,1000	1,44%	14,1000	14,1000	13,9500	93	1 311	11:50
SELENAFM (SEL)	33,8000	3,68%	32,9000	34,2000	32,9000	7 884	262 924	12:37
SELVITA (SLV)	68,2000	-1,16%	69,0000	69,0000	68,2000	382	26 119	11:34
SERINUS (SEN)	2,9800	-1,32%	3,0200	3,0200	2,9500	6 934	20 494	11:07
SESCOM (SES)	59,0000	-1,67%	59,8000	59,8000	59,0000	117	6 911	12:34
SFINKS (SFS)	0,7300	-1,62%	0,7230	0,7300	0,6720	37 914	26 803	11:48
SHOPER (SHO)	36,4000	13,75%	33,2000	36,8000	33,2000	270 947	9 431 872	12:42
SILVAIR-REGS (SVRS)	4,5000	-5,46%	4,5000	4,5000	4,5000	3	14	09:00
SILVANO (SFG)	4,8600	0,00%	4,8600	4,8600	4,8600	41	199	09:00
SIMFABRIC (SIM)	3,5800	0,85%	3,6150	3,6150	3,5700	1 580	5 653	10:52
SKARBIEC (SKH)	(22,6000)	-	-	-	-	-	-	09:00
SKYLINE (SKL)	(1,4900)	-	-	-	-	-	-	09:00
SNIEZKA (SKA)	88,0000	1,85%	88,4000	88,4000	88,0000	47	4 151	12:24
SOHODEV (SHD)	(0,4100)	-	-	-	-	-	-	11:30
SONEL (SON)	14,5000	0,69%	14,5000	14,5000	14,5000	19	276	09:30
Reklama
SOPHARMA (SPH)	(13,0500)	-	-	-	-	-	-	09:00	Reklama
SPYROSOFT (SPR)	400,0000	-0,74%	397,0000	409,0000	395,0000	103	41 337	12:39
STALEXP (STX)	2,9850	-1,49%	3,0200	3,0200	2,9500	26 308	78 329	12:34
STALPROD (STP)	214,0000	0,47%	213,0000	215,0000	212,0000	486	104 162	12:36
STALPROFI (STF)	8,3600	0,48%	8,3400	8,3600	8,3400	459	3 835	12:02
STAPORKOW (ZUK)	2,3400	-2,50%	2,4000	2,4000	2,3400	1 978	4 683	11:58
STARHEDGE (SHG)	(0,3980)	-	-	-	-	-	-	11:30
SUNEX (SNX)	11,7000	-0,85%	11,8000	11,8000	11,3000	8 183	94 724	12:43
SYGNITY (SGN)	63,0000	-0,94%	63,6000	63,6000	62,4000	339	21 423	11:19
SYNEKTIK (SNT)	127,0000	-2,76%	129,6000	132,0000	127,0000	9 430	1 220 136	12:38
TALEX (TLX)	17,2000	0,00%	17,2000	17,2000	17,2000	2	34	09:02
TARCZYNSKI (TAR)	(51,8000)	-	-	-	-	-	-	09:00
TATRY (TMR)	(119,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	2,8250	-0,53%	2,8400	2,8550	2,8090	1 484 681	4 201 262	12:43
TBULL (TBL)	4,5400	-0,44%	4,5400	4,5400	4,5400	11	50	11:30
TENDERHUT (THG)	(9,0600)	-	-	-	-	-	-	09:00
TERMOREX (TRR)	(0,6950)	-	-	-	-	-	-	09:00
TESGAS (TSG)	3,2100	0,63%	3,2100	3,2100	3,2100	1 130	3 627	09:00
TEXT (TXT)	90,0000	-0,11%	90,1000	90,3000	89,3000	9 994	896 836	12:37
TIM	(50,5000)	-	-	-	-	-	-	07:45
TORPOL (TOR)	32,8000	-2,09%	33,0000	33,5000	32,7500	6 811	225 165	12:44
TOWERINV (TOW)	4,4000	1,38%	4,4000	4,4000	4,4000	600	2 640	10:47
TOYA (TOA)	7,3200	0,14%	7,3500	7,3900	7,3200	10 380	76 311	12:44
TRAKCJA (TRK)	2,5200	-1,95%	2,5600	2,5600	2,4600	36 040	89 943	12:18
TRANSPOL (TRN)	3,5200	-1,68%	3,5800	3,5800	3,3800	3 539	12 457	12:20
TRITON (TRI)	(4,4400)	-	-	-	-	-	-	11:30
TSGAMES (TEN)	87,8500	-0,79%	89,5000	89,5000	87,6500	10 652	943 160	12:44
ULMA (ULM)	74,5000	0,00%	74,5000	74,5000	74,5000	1	75	09:01
ULTGAMES (ULG)	10,9500	-0,45%	10,9000	11,2000	10,9000	224	2 448	12:30
UNFOLD (UNF)	(1,5600)	-	-	-	-	-	-	07:45
UNIBEP (UNI)	9,3200	0,65%	9,3000	9,4200	9,3000	861	8 055	12:13
UNICREDIT (UCG)	150,8400	0,33%	153,4600	153,4600	150,8400	122	18 472	10:15
UNIMA (U2K)	5,8500	0,00%	5,7500	5,8500	5,7500	2 481	14 411	12:21
UNIMOT (UNT)	132,0000	-1,20%	133,6000	135,0000	131,2000	1 740	230 367	12:24
URTESTE (URT)	95,0000	-1,04%	94,2000	96,0000	94,0000	122	11 574	12:06
VERCOM (VRC)	115,0000	-0,43%	114,0000	119,0000	114,0000	828	96 304	11:38
VIGOPHOTN (VGO)	460,0000	-2,75%	470,0000	470,0000	458,0000	102	47 179	12:22
VINDEXUS (VIN)	11,2000	-0,88%	11,2000	11,2000	11,2000	283	3 170	11:16
VISTAL (VTL)	#0,0800	-86,64%	-	-	-	-	-	11:30
VIVID (VVD)	0,5820	-2,02%	0,6000	0,6000	0,5820	5 769	3 441	12:27
VOTUM (VOT)	46,0000	-3,16%	47,6500	47,6500	45,4500	18 834	873 460	12:41
VOXEL (VOX)	91,0000	0,89%	91,2000	93,2000	91,0000	3 514	324 063	12:14
VRG	3,3200	0,30%	3,3200	3,3500	3,3000	11 798	39 217	12:44
WARIMPEX (WXF)	3,7300	0,54%	3,7300	3,7300	3,6100	448	1 634	09:35
WASKO (WAS)	1,6050	0,31%	1,6050	1,6100	1,6050	1 115	1 791	11:42
WAWEL (WWL)	622,0000	-0,32%	622,0000	622,0000	622,0000	10	6 220	09:07
WIELTON (WLT)	7,7500	-1,27%	7,8900	7,9000	7,7000	55 863	435 103	12:40
WIKANA (WIK)	7,5500	-1,31%	7,5500	7,5500	7,5500	370	2 794	10:58
WINVEST (WIS)	(0,5500)	-	-	-	-	-	-	11:30
WIRTUALNA (WPL)	117,0000	0,69%	118,0000	120,4000	116,2000	1 198	140 360	12:43
WITTCHEN (WTN)	30,2000	-0,33%	30,1500	30,5500	30,1500	9 388	284 134	12:44
WOJAS (WOJ)	8,1800	0,00%	8,1800	8,1800	8,1800	1 719	14 061	11:28
XPLUS (XPL)	1,6500	3,13%	1,6500	1,6500	1,6500	850	1 403	09:46
XTPL (XTP)	142,6000	0,14%	143,0000	144,0000	142,0000	954	136 127	12:43
XTRADEBDM (XTB)	61,9000	0,75%	61,0200	61,9000	60,8000	61 765	3 793 887	12:44
YOLO (YOL)	#0,0100	-97,01%	-	-	-	-	-	11:30
ZAMET (ZMT)	(1,5850)	-	-	-	-	-	-	09:00
ZEPAK (ZEP)	19,5200	-0,31%	19,5600	19,6000	19,5000	4 126	80 781	12:26
ZREMB (ZRE)	3,8300	-1,79%	3,9000	3,9000	3,7600	13 625	51 748	12:30
ZUE	11,2000	3,23%	10,9000	11,2000	10,8000	3 191	34 814	12:19

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.