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

Notowania Indeksów GPW

Nazwa	Wartość	Zm. %	Otw.	Max	Min	Odnies.	Obrót	Czas
WIG	87 254,69	-0,20%	87 715,72	87 863,07	87 136,26	87 427,54	1 043 801 629	12:54
WIG20	2 551,45	-0,55%	2 574,83	2 577,09	2 546,48	2 565,64	729 972 417	13:09
WIG30	3 191,89	-0,16%	3 208,55	3 218,27	3 185,80	3 196,95	1 022 039 226	13:09
mWIG40	6 519,41	0,83%	6 472,41	6 549,85	6 472,41	6 465,73	326 645 444	12:54
sWIG80	24 434,67	-0,03%	24 460,23	24 462,27	24 395,12	24 441,77	18 740 922	12:54
WIG-BANKI	13 268,64	-3,06%	13 750,58	13 750,58	13 240,55	13 687,22	199 403 544	12:54
WIG-BUDOW	8 823,86	-0,21%	8 876,59	8 913,99	8 764,34	8 842,11	8 164 160	12:54
WIG-CHEMIA	9 990,50	2,18%	9 791,45	10 041,08	9 725,89	9 777,15	6 243 238	12:54
WIG-ENERG	2 585,65	4,13%	2 507,01	2 624,63	2 470,89	2 483,02	73 613 655	12:54
WIG-INFO	5 032,02	-0,76%	5 064,41	5 078,85	5 024,99	5 070,72	5 396 719	12:54
WIG-MEDIA	8 255,92	0,32%	8 212,99	8 287,47	8 209,64	8 229,90	2 889 488	12:54
WIG-NRCHOM	4 404,56	-1,07%	4 468,65	4 468,65	4 404,56	4 452,09	1 848 970	12:54
WIG-PALIWA	7 036,75	1,74%	6 949,92	7 050,20	6 949,92	6 916,66	60 546 672	12:54
WIG-Poland	91 101,23	-0,22%	91 101,23	91 101,23	91 101,23	91 302,65	987 645 803	11:15
WIG-SPOZYW	2 185,32	-0,60%	2 199,18	2 202,42	2 164,97	2 198,43	427 788	12:54
WIG20lev	511,97	-1,20%	521,84	522,76	510,39	518,21	693 933 440	12:54
WIG20short	3 069,19	0,63%	3 040,14	3 073,85	3 037,46	3 050,11	693 933 440	12:54
GPWB-B1Y3Y	1 173,35	0,04%	1 173,35	1 173,35	1 173,35	1 172,88	-	10:15
GPWB-B1Y4Y	1 173,69	0,07%	1 173,69	1 173,69	1 173,69	1 172,91	-	10:15
GPWB-B1Y5Y	1 170,14	0,09%	1 170,14	1 170,14	1 170,14	1 169,10	-	10:15
GPWB-B3Y5Y	1 174,84	0,12%	1 174,84	1 174,84	1 174,84	1 173,38	-	10:15
GPWB-B5Y	1 169,11	0,24%	1 169,11	1 169,11	1 169,11	1 166,29	-	10:15
GPWB-BWZ	1 190,54	0,01%	1 190,54	1 190,54	1 190,54	1 190,43	-	10:15
INNOVATOR	1 475,03	0,54%	1 475,03	1 475,03	1 475,03	1 467,12	343 816 763	11:15
mWIG40dvp	70,06	0,00%	70,06	70,06	70,06	70,06	328 534 710	11:00
mWIG40TR	9 591,83	0,83%	9 522,68	9 636,61	9 522,68	9 512,85	326 645 444	12:54
mWIG40TRlv	12 853,95	1,65%	12 670,10	12 973,01	12 670,10	12 645,78	324 154 488	12:54
mWIG40TRsh	2 761,82	-0,80%	2 782,06	2 782,06	2 748,71	2 784,13	326 699 852	12:54
sWIG80dvp	140,88	0,00%	140,88	140,88	140,88	140,88	18 820 001	11:00
sWIG80TR	35 853,72	-0,03%	35 891,22	35 894,22	35 795,68	35 864,13	18 740 922	12:54
WIG140	1 691,14	-0,17%	1 699,59	1 702,84	1 688,77	1 694,00	1 034 358 349	12:54
WIG20dvp	48,06	0,00%	48,06	48,06	48,06	48,06	699 504 753	11:00
WIG20TR	5 180,61	-0,59%	5 229,84	5 234,81	5 172,65	5 211,58	693 933 440	12:54
WIG20TRlev	4 175,61	-1,20%	4 255,46	4 263,52	4 162,70	4 226,44	693 933 440	12:54
WIG20TRsht	3 081,18	0,62%	3 052,25	3 085,85	3 049,33	3 062,10	693 933 440	12:54
WIG30TR	6 369,18	-0,20%	6 405,37	6 424,78	6 359,95	6 382,21	971 665 953	12:54
WIG-CEE	1 793,80	0,64%	1 793,80	1 793,80	1 793,80	1 782,47	1 502 080	11:15
WIGdiv	1 782,17	-0,23%	1 792,22	1 793,31	1 781,53	1 786,22	91 565 323	12:54
WIG-ESG	14 514,27	-0,29%	14 604,83	14 641,79	14 491,21	14 557,10	1 006 793 124	12:54
WIG.GAMES	16 341,41	-0,27%	16 421,34	16 448,11	16 273,08	16 386,29	19 709 611	12:54
WIG-GORNIC	5 097,90	2,50%	5 049,76	5 123,21	5 027,01	4 973,55	89 402 233	12:54
WIG-GRY	13 801,72	-0,05%	13 889,66	13 897,16	13 735,45	13 808,46	22 711 738	12:54
WIG-LEKI	2 881,75	0,04%	2 874,61	2 894,62	2 867,74	2 880,46	1 477 561	12:54
WIG-MOTO	8 539,70	-1,15%	8 633,89	8 666,84	8 504,05	8 638,82	2 997 574	12:54
WIG.MS-BAS	12 938,37	3,62%	12 654,78	13 063,59	12 603,56	12 486,83	160 061 135	12:54
WIG.MS-FIN	16 730,32	-2,91%	17 301,67	17 301,67	16 693,96	17 231,70	184 917 230	12:54
WIG-ODZIEZ	10 709,61	3,94%	10 358,01	10 716,31	10 358,01	10 304,07	241 324 271	12:54
WIGtech	12 311,68	0,25%	12 300,09	12 329,33	12 269,98	12 281,29	66 488 425	12:54
WIGtechTR	13 681,37	0,25%	13 668,50	13 700,99	13 635,04	13 647,61	66 488 425	12:54
WIG-Ukrain	202,08	-0,28%	202,08	202,08	202,08	202,65	124 141	11:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	3,2200	-1,38%	3,2600	3,2900	3,2100	6 450	20 831	12:40	Reklama
08OCTAVA (08N)	(0,9550)	-	-	-	-	-	-	11:30
11BIT (11B)	581,0000	-0,34%	580,0000	585,0000	576,0000	463	268 423	12:53
3RGAMES (3RG)	0,2760	-0,72%	0,2730	0,2760	0,2690	98 792	26 876	12:45
ABPL (ABE)	95,8000	1,48%	94,8000	95,8000	93,2000	14 296	1 357 653	12:51
ACAUTOGAZ (ACG)	33,0000	0,30%	32,9000	33,0000	32,8000	1 105	36 407	12:42
ACTION (ACT)	19,8800	0,00%	19,9000	19,9600	19,2000	5 635	110 817	12:54
ADIUVO (ADV)	#0,8980	-4,47%	-	-	-	-	-	12:50
AGORA (AGO)	10,6000	-1,85%	10,8800	10,9200	10,6000	4 970	53 194	12:48
AGROTON (AGT)	2,9400	0,00%	2,9400	2,9400	2,9400	111	326	12:39
AIGAMES (ALG)	1,4700	0,00%	1,4500	1,4700	1,4200	1 061	1 531	12:45
AILLERON (ALL)	16,7800	-3,01%	17,0400	17,0400	15,6600	11 965	198 556	12:47
AIRWAY (AWM)	0,2615	0,00%	0,2610	0,2615	0,2560	52 495	13 602	11:17
ALIOR (ALR)	95,7800	-3,14%	98,2600	98,6800	95,6000	125 702	12 227 364	12:54
ALLEGRO (ALE)	37,9700	2,30%	37,3050	38,0700	37,3050	1 649 837	62 200 239	12:54
ALTA (AAT)	1,9500	-1,76%	1,9850	2,0000	1,9500	9 941	19 826	10:24
ALTUSTFI (ALI)	2,9500	3,87%	2,8500	2,9500	2,8000	59 402	172 400	12:49
AMBRA (AMB)	29,1000	-1,19%	29,5500	29,6000	28,2000	3 865	112 382	12:41
AMICA (AMC)	72,0000	0,14%	71,9000	72,4000	71,4000	1 187	85 379	12:51
AMPLI (APL)	(1,0300)	-	-	-	-	-	-	11:30
AMREST (EAT)	26,8000	-2,90%	27,0000	27,4500	24,5000	379 138	10 042 914	12:50
ANSWEAR (ANR)	25,3000	6,30%	23,8500	25,3000	23,7500	16 439	403 344	12:51
APATOR (APT)	15,0800	0,00%	15,0800	15,1000	15,0000	1 351	20 338	12:41
APLISENS (APN)	23,1000	0,43%	23,1000	23,2000	23,1000	325	7 521	12:27
APSENERGY (APE)	2,5600	-1,16%	2,6000	2,6300	2,5400	4 296	11 033	12:31
ARCHICOM (ARH)	32,8000	-2,09%	32,8000	33,5000	32,5000	2 420	79 392	12:10
ARCTIC (ATC)	22,1600	0,73%	22,0000	22,1800	21,6400	11 524	252 630	12:54
ARTIFEX (ART)	23,4000	-4,10%	24,2000	24,4000	23,1000	62 630	1 484 934	12:52
ASBIS (ASB)	24,6400	-0,88%	24,8000	24,8400	24,5200	79 882	1 966 279	12:53
ASMGROUP (ASM)	#0,2260	-5,83%	-	-	-	-	-	09:00
ASSECOBS (ABS)	58,8000	-3,29%	58,8000	59,8000	58,4000	2 955	173 831	12:52
ASSECOPOL (ACP)	82,5500	-0,72%	83,6500	83,8000	82,3500	15 820	1 311 430	12:54
ASSECOSEE (ASE)	50,0000	1,01%	50,0000	50,0000	49,5000	840	41 951	12:51
ASTARTA (AST)	27,1500	0,18%	27,1000	27,3000	26,4000	4 053	108 451	11:57
ATAL (1AT)	63,2000	-0,47%	63,6000	64,8000	63,0000	3 482	222 041	12:16
ATENDE (ATD)	3,0400	1,00%	3,0100	3,0500	3,0000	16 630	50 361	12:16
ATLANTAPL (ATP)	18,2500	-2,41%	18,2500	18,2500	18,2500	100	1 825	09:00
ATLANTIS (ATS)	2,5800	7,50%	2,4100	2,5800	2,4100	22 955	57 561	12:02
ATMGRUPA (ATG)	3,9900	0,00%	3,9900	4,0200	3,9800	1 935	7 734	12:51
ATREM (ATR)	12,9000	0,78%	12,8000	12,9000	12,5000	2 666	33 904	11:34
AUTOPARTN (APR)	25,2500	-1,37%	25,6000	26,0000	25,0000	100 774	2 565 466	12:54
BAHOLDING (BAH)	#0,0100	-90,46%	-	-	-	-	-	11:30
BBIDEV (BBD)	(4,4200)	-	-	-	-	-	-	09:00
BEDZIN (BDZ)	34,0000	-3,68%	35,5000	35,7000	34,0000	4 186	145 729	12:50
BENEFIT (BFT)	2 830,0000	0,00%	2 810,0000	2 870,0000	2 795,0000	294	831 925	12:38
BEST (BST)	(19,8000)	-	-	-	-	-	-	09:00
BETACOM (BCM)	6,1000	0,00%	6,1000	6,1000	6,1000	60	366	12:36
BIGCHEESE (BCS)	21,1500	-1,17%	21,4500	21,6000	21,1500	773	16 403	12:42
BIOCELTIX (BCX)	63,6000	1,60%	62,6000	63,6000	62,0000	1 326	83 339	12:34
BIOMAXIMA (BMX)	13,4000	1,52%	13,3500	13,4500	13,2000	971	12 998	11:50
BIOMEDLUB (BML)	4,8950	1,77%	4,8100	4,9100	4,8100	67 770	330 579	12:54
BIOPLANET (BIP)	19,2000	0,00%	19,2000	19,2000	19,2000	1	19	12:18
BIOTON (BIO)	3,5300	-0,42%	3,5450	3,5600	3,5100	13 315	47 138	12:46
BLOOBER (BLO)	24,9000	0,40%	24,8000	25,3500	24,7000	2 928	72 935	11:52
BNPPPL (BNP)	99,2000	-3,69%	103,0000	103,0000	99,0000	2 010	201 989	12:39
BOGDANKA (LWB)	31,2200	2,03%	30,6000	31,5800	30,6000	38 736	1 201 653	12:54
BOOMBIT (BBT)	11,0500	0,91%	11,0500	11,1000	10,9000	693	7 606	11:58
BORYSZEW (BRS)	6,2100	-0,64%	6,2500	6,2700	6,1800	20 000	124 371	12:37
BOS	14,8500	-3,57%	15,1000	15,6500	14,8500	20 593	310 859	12:54
BOWIM (BOW)	6,8500	1,48%	6,7500	6,8500	6,7500	3 122	21 277	12:23
BRAND24 (B24)	44,4000	0,00%	44,6000	44,6000	44,3000	3 611	160 117	12:53
BRASTER (BRA)	#0,0100	-98,28%	-	-	-	-	-	11:30
BUDIMEX (BDX)	750,0000	-0,40%	755,0000	760,0000	742,5000	5 111	3 827 757	12:54
BUMECH (BMC)	11,8800	1,37%	11,7200	11,9400	11,7000	5 671	66 966	12:50
CAPITAL (CPA)	(0,7300)	-	-	-	-	-	-	11:30
CAPITEA (CAP)	0,5500	0,36%	0,5480	0,5540	0,5440	152 880	83 889	12:53
CAPTORTX (CTX)	79,8000	2,31%	78,0000	79,8000	78,0000	3	236	12:27
CASPAR (CSR)	8,9500	0,00%	8,9500	8,9500	8,9500	2	18	09:00
CAVATINA (CAV)	14,8500	-0,67%	14,8500	14,8500	14,8500	16	238	12:16
CCC	124,0000	21,93%	110,0000	125,8000	110,0000	1 795 281	212 470 991	12:54
Reklama
CCENERGY (CCE)	(0,4120)	-	-	-	-	-	-	11:30	Reklama
CDPROJEKT (CDR)	131,8000	0,23%	133,0000	133,2500	130,5500	129 137	17 017 195	12:54
CDRL (CDL)	13,8000	3,76%	13,8000	13,8000	13,8000	505	6 969	12:17
CELTIC (CPD)	4,0800	0,25%	4,0500	4,1000	3,9500	3 467	14 048	12:13
CEZ	159,0000	0,63%	158,0000	159,6000	157,3000	1 696	268 098	12:25
CFI	0,2280	0,44%	0,2280	0,2280	0,2270	1 617	367	12:34
CIGAMES (CIG)	1,7400	-2,03%	1,7760	1,7990	1,7200	804 573	1 411 616	12:54
CITYSERV (CTS)	(5,1000)	-	-	-	-	-	-	09:00
CLNPHARMA (CLN)	16,1000	-0,12%	16,1200	16,1600	16,0000	43 313	697 061	12:54
CLOUD (CLD)	70,2000	0,29%	70,0000	70,2000	70,0000	29	2 036	11:24
COALENERG (CLE)	1,0320	-0,19%	1,0280	1,0340	1,0100	12 612	12 873	12:20
COGNOR (COG)	8,8450	0,51%	8,8000	8,8800	8,6150	154 521	1 358 916	12:54
COLUMBUS (CLC)	4,9000	1,03%	4,9250	4,9400	4,8000	20 197	97 724	12:43
COMARCH (CMR)	249,5000	-0,99%	252,0000	255,5000	249,0000	866	217 603	12:44
COMP (CMP)	80,0000	-1,23%	81,8000	81,8000	79,4000	10 100	811 889	12:53
COMPERIA (CPL)	(6,9500)	-	-	-	-	-	-	09:00
COMPREMUM (CPR)	2,2200	4,72%	2,1300	2,2700	2,1200	68 030	150 606	12:53
CORMAY (CRM)	0,6040	-3,21%	0,6160	0,6240	0,6000	30 518	18 530	12:52
CREEPYJAR (CRJ)	572,0000	0,35%	569,0000	572,0000	560,0000	938	529 812	12:51
CREOTECH (CRI)	182,0000	-1,62%	184,0000	185,0000	180,5000	292	53 372	12:50
CYBERFLKS (CBF)	116,0000	5,45%	112,0000	121,0000	110,5000	11 696	1 368 067	12:54
CYFRPLSAT (CPS)	11,9150	3,88%	11,5000	12,0000	11,4850	2 533 628	29 915 771	12:54
CZTOREBKA (CZT)	(0,7500)	-	-	-	-	-	-	11:30
DADELO (DAD)	18,2500	0,27%	18,2500	18,2500	18,2500	67	1 223	11:53
DATAWALK (DAT)	60,5000	-2,58%	62,0000	63,0000	60,2000	5 836	355 508	12:54
DBENERGY (DBE)	16,2000	-2,99%	16,1500	16,2000	15,6000	1 401	22 346	12:17
DEBICA (DBC)	78,4000	0,77%	78,0000	78,4000	77,4000	1 122	87 527	12:53
DECORA (DCR)	59,4000	-2,62%	59,0000	60,4000	58,2000	8 336	491 985	12:50
DEKPOL (DEK)	55,2000	1,10%	54,8000	56,0000	54,8000	1 083	60 136	12:00
DELKO (DEL)	9,7600	0,00%	9,7600	9,7800	9,6600	1 451	14 113	12:18
DEVELIA (DVL)	6,6700	-1,48%	6,7000	6,8200	6,6700	78 151	524 108	12:53
DGA	18,3000	0,00%	18,4000	18,4000	17,6000	1 469	26 369	12:51
DIGITANET (DIG)	53,8000	0,00%	52,6000	53,8000	52,6000	799	42 762	12:53
DIGITREE (DTR)	(9,2000)	-	-	-	-	-	-	09:00
DINOPL (DNP)	393,2000	-0,71%	390,0000	395,0000	378,4000	239 858	93 055 249	12:54
DMGROUP (DMG)	3,3600	-2,89%	3,4600	3,4600	3,3400	3 678	12 385	11:04
DOMDEV (DOM)	180,0000	0,56%	181,0000	181,0000	179,0000	886	159 285	12:50
DRAGOENT (DGE)	23,3000	3,10%	23,3000	23,5000	23,1000	1 390	32 316	11:19
DROZAPOL (DPL)	4,0000	0,00%	4,0000	4,0000	4,0000	3	12	09:04
ECHO (ECH)	4,9000	0,00%	4,9200	4,9300	4,9000	4 644	22 819	12:42
EDINVEST (EDI)	8,3400	-1,88%	8,6000	8,6000	8,3200	399	3 377	12:53
EFEKT (EFK)	7,4000	0,00%	7,4000	7,4000	7,4000	4	30	11:30
EKOEXPORT (EEX)	#0,0110	-99,33%	-	-	-	-	-	11:30
ELEKTROTI (ELT)	25,6500	-0,39%	25,7500	26,2000	25,3500	19 083	492 387	12:54
ELKOP (EKP)	0,4760	-1,65%	0,4700	0,4940	0,4620	42 427	20 176	12:09
EMCINSMED (EMC)	10,7000	-1,83%	10,7000	10,7000	10,7000	2	21	09:00
ENAP (ENP)	(1,9400)	-	-	-	-	-	-	11:30
ENEA (ENA)	10,6800	1,52%	10,5200	10,8700	10,4600	1 025 820	10 952 258	12:54
ENELMED (ENE)	18,5000	2,78%	18,5000	18,5000	18,5000	3	56	09:00
ENERGA (ENG)	10,0600	1,21%	9,9400	10,3000	9,8000	52 465	525 592	12:43
ENERGOINS (ENI)	2,6900	1,51%	2,6350	2,6900	2,6250	6 987	18 516	12:42
ENTER (ENT)	68,3000	4,12%	65,6000	68,4000	65,0000	17 921	1 191 927	12:51
ERBUD (ERB)	44,4000	1,14%	44,1000	44,9000	44,0000	6 708	298 661	12:42
ERG	(55,0000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	36,5000	-0,54%	36,8000	38,4000	36,5000	9 760	364 549	12:50
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	1,0700	-0,93%	1,0900	1,0900	1,0600	210	224	12:45
EUROCASH (EUR)	14,1600	1,07%	13,9400	14,2100	13,8800	131 574	1 855 489	12:52
EUROHOLD (EHG)	(2,2200)	-	-	-	-	-	-	09:00
EUROTEL (ETL)	47,3000	0,21%	47,5000	47,5000	46,8000	1 985	93 560	12:54
FABRITY (FAB)	36,9000	1,37%	36,4000	37,0000	36,4000	694	25 522	12:49
FASING (FSG)	(13,3000)	-	-	-	-	-	-	09:00
FASTFIN (FFI)	#0,0200	-98,02%	-	-	-	-	-	11:30
FEERUM (FEE)	6,6800	0,00%	6,6800	6,6800	6,6800	4	27	09:00
FERRO (FRO)	35,7000	0,00%	36,1000	36,1000	35,0000	1 042	37 047	11:21
FERRUM (FER)	4,4000	-0,90%	4,4600	4,6000	4,4000	3 006	13 707	11:02
FMG	106,5000	-0,93%	106,5000	106,5000	106,5000	11	1 172	09:03
FON	5,2200	0,77%	5,2000	5,2200	5,0200	4 399	22 605	12:18
FORTE SA (FTE)	22,8000	-0,87%	23,0000	23,0000	22,7000	2 671	60 959	12:52
GAMEOPS (GOP)	23,1000	0,43%	23,2000	23,2000	22,5000	1 088	24 768	12:38
Reklama
GAMFACTOR (GIF)	12,5000	-1,57%	12,5000	12,7000	12,5000	1 404	17 550	11:08	Reklama
GENOMTEC (GMT)	12,9000	1,10%	12,8000	13,0400	12,6800	11 292	145 151	12:38
GETIN (GTN)	0,4190	1,09%	0,4145	0,4230	0,4100	309 829	128 780	12:39
GIGROUP (GIG)	1,4150	1,43%	1,4150	1,4150	1,3950	104	147	12:15
GOBARTO (GOB)	41,5000	-3,94%	44,0000	44,9000	41,4000	1 374	58 290	12:53
GPW	46,3500	0,11%	46,3000	46,5000	45,8000	24 982	1 152 230	12:52
GREENX (GRX)	2,3460	2,00%	2,2980	2,3460	2,2900	75 533	174 744	12:53
GRENEVIA (GEA)	2,7600	6,98%	2,6300	2,7800	2,6150	288 297	782 212	12:47
GRODNO (GRN)	11,0600	0,18%	11,0400	11,0600	11,0000	1 827	20 132	12:54
GRUPAAZOTY (ATT)	23,0400	2,49%	22,4000	23,3600	22,3200	246 798	5 605 877	12:54
GRUPRACUJ (GPP)	63,9000	0,00%	64,1000	64,1000	63,0000	42 346	2 668 467	12:40
GTC	5,0400	-3,08%	5,1600	5,1600	5,0000	3 199	16 206	11:13
HANDLOWY (BHW)	107,2000	-0,92%	109,8000	110,2000	107,0000	49 749	5 378 828	12:54
HARPER (HRP)	5,8500	-1,68%	5,9500	5,9500	5,8500	979	5 751	11:53
HELIO (HEL)	25,0000	-2,34%	25,6000	25,8000	24,4000	1 600	39 467	12:53
HERKULES (HRS)	0,7800	-1,76%	0,7920	0,7920	0,7800	6 794	5 364	12:33
HMINWEST (HMI)	48,1000	0,00%	48,1000	48,1000	48,1000	670	32 227	12:18
HOLLYWOOD (HLD)	(0,9850)	-	-	-	-	-	-	07:45
HUUUGE-S144 (HUGE)	23,9500	-0,83%	24,2500	24,2500	23,8000	6 338	151 804	12:30
HYDROTOR (HDR)	33,2000	0,00%	33,8000	33,8000	33,2000	1 240	41 204	12:19
IALBGR (IAG)	(0,4390)	-	-	-	-	-	-	09:00
IBSM (IBS)	100,0000	0,20%	102,5000	102,5000	97,2000	83	8 294	12:29
IDMPL (IDM)	0,5900	6,31%	0,5900	0,5900	0,5900	10	6	09:03
IFCAPITAL (IFC)	(5,3000)	-	-	-	-	-	-	09:00
IFIRMA (IFI)	22,9000	2,69%	22,4000	22,9000	22,4000	1 481	33 712	12:54
IFSA (IFR)	#10 000,0000	-32 551,12%	-	-	-	-	-	11:30
IIAAV (IIA)	(104,0000)	-	-	-	-	-	-	09:00
IMCOMPANY (IMC)	8,3000	0,00%	8,3000	8,3000	8,3000	300	2 490	09:00
IMMOBILE (GKI)	3,1400	-0,63%	3,1700	3,1700	3,1100	4 719	14 775	12:52
IMPERIO (IMP)	(1,0800)	-	-	-	-	-	-	07:45
IMS	4,3900	-0,23%	4,3900	4,3900	4,3300	4 874	21 249	12:36
INC	2,4100	-4,37%	2,5700	2,5700	2,3200	17 498	43 364	12:30
INDYGO (IDG)	#0,1980	-20,80%	-	-	-	-	-	12:02
INGBSK (ING)	302,0000	-0,33%	301,5000	306,5000	299,5000	4 504	1 360 834	12:53
INPRO (INP)	7,9000	4,64%	7,9000	7,9000	7,9000	129	1 019	09:42
INSTALKRK (INK)	46,5000	1,09%	44,3000	46,6000	44,3000	138	6 312	12:17
INTERAOLT (IRL)	#0,0100	-99,90%	-	-	-	-	-	09:00
INTERBUD (ITB)	3,1500	0,00%	3,1500	3,1700	3,1000	8 133	25 575	11:06
INTERCARS (CAR)	543,0000	-1,09%	550,0000	550,0000	541,0000	237	128 561	12:30
INTERSPPL (IPO)	0,9400	24,01%	0,7880	0,9520	0,7560	268 387	225 600	12:54
INTROL (INL)	10,7000	0,94%	10,5000	10,7000	10,4500	2 771	29 563	12:53
IPOPEMA (IPE)	3,7600	0,00%	3,8100	3,8100	3,7200	6 829	25 596	12:05
IZOBLOK (IZB)	57,0000	1,79%	57,0000	57,0000	57,0000	25	1 425	11:30
IZOLACJA (IZO)	3,3600	1,51%	3,3700	3,3700	3,3100	2 910	9 658	11:49
IZOSTAL (IZS)	2,6800	1,52%	2,6400	2,6800	2,6400	10 765	28 621	12:54
JRHOLDING (JRH)	6,9200	-1,42%	6,7800	6,9200	6,7600	3 281	22 217	12:18
JSW	32,2800	0,81%	32,0500	32,4800	31,8500	309 058	9 934 419	12:54
JWWINVEST (JWW)	3,4600	1,76%	3,4000	3,4600	3,3000	7 977	26 850	11:43
KCI	0,8440	-0,24%	0,8440	0,8440	0,8440	3 000	2 532	10:45
KDMSHIPING (KDM)	#0,6999	-50,01%	-	-	-	-	-	11:30
KERNEL (KER)	10,2800	0,39%	10,2000	10,2800	10,1000	18 905	192 740	12:03
KETY (KTY)	885,5000	-0,23%	886,5000	893,0000	885,5000	6 165	5 480 905	12:53
KGHM (KGH)	153,3000	2,75%	150,5000	154,4000	150,5000	512 660	78 326 998	12:54
KGL	15,8000	0,00%	15,8000	15,8000	15,8000	4	63	09:00
KINOPOL (KPL)	14,5000	-0,34%	14,5000	14,5000	14,3500	918	13 226	12:47
KOGENERA (KGN)	50,4000	-3,82%	52,5000	52,5000	50,1000	4 026	204 919	12:54
KOMPAP (KMP)	(26,0000)	-	-	-	-	-	-	09:00
KOMPUTRON (KOM)	4,6850	1,41%	4,6950	4,7950	4,6800	2 224	10 426	12:19
KPPD (KPD)	48,0000	4,35%	48,0000	48,0000	48,0000	1	48	12:09
KRAKCHEM (KCH)	0,3100	0,00%	0,3100	0,3100	0,3100	5 714	1 771	11:30
KREDYTIN (KRI)	18,2000	2,25%	18,2000	18,2000	18,2000	20	364	09:05
KRKA (KRK)	536,0000	-0,74%	538,0000	544,0000	536,0000	235	127 308	12:42
KRUK (KRU)	478,8000	1,10%	475,0000	487,4000	474,8000	18 243	8 796 561	12:54
KRVITAMIN (KVT)	11,9000	0,42%	11,8500	11,9500	11,5500	864	10 003	12:36
KSGAGRO (KSG)	(1,5400)	-	-	-	-	-	-	09:00
LABOPRINT (LAB)	19,5000	0,00%	19,3000	19,5000	19,3000	386	7 527	12:29
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	12:38
LARQ (LRQ)	2,4200	0,83%	2,4000	2,4200	2,3400	6 300	14 772	11:56
LENA (LEN)	3,7400	1,08%	3,7600	3,7600	3,6900	2 553	9 475	12:53
LENTEX (LTX)	6,6000	0,00%	6,6000	6,6000	6,5600	30 957	204 304	12:35
Reklama
LESS (LES)	0,2300	-0,43%	0,2340	0,2340	0,2270	33 898	7 826	12:53	Reklama
LIBET (LBT)	1,3500	3,05%	1,3500	1,3500	1,3100	23 266	30 610	12:00
LOKUM (LKD)	27,6000	0,73%	27,4000	27,6000	27,4000	234	6 431	09:59
LPP	17 250,0000	0,35%	17 260,0000	17 390,0000	17 050,0000	1 802	31 042 930	12:54
LSISOFT (LSI)	14,9000	2,05%	14,9000	14,9000	14,9000	671	9 998	09:27
LUBAWA (LBW)	3,8760	0,94%	3,8400	3,8760	3,8400	61 877	238 750	12:51
MABION (MAB)	16,5600	0,49%	16,4800	16,5600	16,2000	12 633	206 453	12:51
MAKARONPL (MAK)	20,7000	-0,96%	21,0000	21,0000	20,5000	1 041	21 543	12:22
MANGATA (MGT)	93,0000	1,09%	91,0000	93,0000	89,4000	582	53 795	12:44
MANYDEV (MAN)	1,1700	2,63%	1,0400	1,1800	1,0400	25 708	27 468	10:31
MARVIPOL (MVP)	7,9600	-1,73%	8,0600	8,1200	7,7600	43 264	345 394	12:52
MAXCOM (MXC)	10,6000	1,44%	10,4000	10,6000	10,4000	16	169	09:02
MBANK (MBK)	660,4000	-5,03%	690,0000	695,0000	660,0000	16 612	11 202 292	12:54
MBWS (MBW)	13,6000	0,00%	13,6000	13,6000	13,6000	2	27	09:01
MCI	27,2000	0,00%	27,4000	27,4000	26,9000	824	22 327	12:17
MDIENERGIA (MDI)	1,6050	1,26%	1,6150	1,6150	1,6050	1 696	2 722	11:26
MEDICALG (MDG)	26,0000	2,77%	25,0400	26,0800	24,5000	15 146	379 391	12:52
MEDINICE (ICE)	7,7400	3,48%	7,5000	8,2500	7,4900	24 314	190 714	12:34
MEGARON (MEG)	(6,4000)	-	-	-	-	-	-	11:30
MENNICA (MNC)	20,9000	1,95%	20,8000	21,1000	20,5000	2 557	53 562	12:50
MERCATOR (MRC)	42,5000	0,24%	42,7000	42,8500	42,3000	2 615	111 192	12:42
MERCOR (MCR)	23,5000	-1,67%	23,9000	23,9000	23,4000	2 397	56 812	11:53
MEXPOLSKA (MEX)	4,6400	0,43%	4,6200	4,6400	4,6200	114	527	11:40
MFO	35,3000	-0,56%	36,3000	36,3000	35,3000	441	15 626	12:18
MILKILAND (MLK)	0,5980	0,34%	0,5980	0,5980	0,5980	2 283	1 365	12:03
MILLENNIUM (MIL)	8,7550	-6,76%	9,4200	9,5300	8,7400	1 516 731	13 883 049	12:54
MIRACULUM (MIR)	1,1750	0,00%	1,1750	1,1750	1,1700	2 038	2 394	12:46
MIRBUD (MRB)	10,3600	1,77%	10,4000	10,4400	10,2400	100 029	1 036 515	12:51
MLPGROUP (MLG)	82,4000	-3,29%	85,0000	85,0000	82,4000	65	5 376	12:35
MLSYSTEM (MLS)	49,1500	0,31%	49,0000	49,8000	49,0000	3 744	185 017	12:45
MOBRUK (MBR)	328,5000	-0,30%	329,5000	330,0000	327,5000	765	251 841	12:51
MOJ	(1,8000)	-	-	-	-	-	-	09:00
MOL	34,0000	1,19%	33,7000	34,0000	33,4200	24 887	838 929	12:48
MOLECURE (MOC)	15,4600	1,58%	15,2200	15,4800	15,2200	6 700	103 335	12:44
MONNARI (MON)	5,4000	1,50%	5,3200	5,4000	5,3200	5 280	28 477	11:48
MOSTALPLC (MSP)	13,8500	0,00%	14,1000	14,1000	13,8500	232	3 214	09:48
MOSTALWAR (MSW)	7,0600	-0,56%	7,1000	7,1400	7,0400	2 439	17 298	11:54
MOSTALZAB (MSZ)	4,7100	0,00%	4,7050	4,7400	4,6500	41 092	192 290	12:40
MOVIEGAME (MOV)	33,7000	-0,88%	34,1000	34,4000	33,6500	4 338	146 958	12:50
MURAPOL (MUR)	41,8200	-0,43%	42,2600	42,6000	41,8200	6 832	288 869	12:40
MUZA (MZA)	14,8000	-1,99%	15,0000	15,0000	14,3500	1 364	20 024	12:36
MWTRADE (MWT)	5,7500	0,00%	5,7500	5,7500	5,7500	2	12	09:12
NANOGROUP (NNG)	1,0100	-2,42%	1,0200	1,0200	1,0000	25 826	26 186	12:49
NEUCA (NEU)	931,0000	0,98%	929,0000	936,0000	919,0000	98	91 179	12:38
NEWAG (NWG)	28,6000	-1,72%	29,2000	29,2000	28,2000	2 785	79 506	12:53
NEXITY (NXG)	2,5200	1,61%	2,5200	2,5200	2,5200	15	38	09:53
NOVATURAS (NTU)	14,5000	0,00%	14,5000	14,5000	14,5000	70	1 015	10:04
NOVAVISGR (NVG)	2,1200	-2,75%	2,1600	2,1700	2,0600	38 643	81 558	12:52
NOVITA (NVT)	100,0000	-1,48%	100,0000	100,0000	100,0000	155	15 500	11:32
NTCAPITAL (NTC)	#0,6400	-4,19%	-	-	-	-	-	09:00
NTTSYSTEM (NTT)	7,0800	1,14%	7,0800	7,0800	6,9800	8 584	60 162	11:57
ODLEWNIE (ODL)	10,3000	3,41%	10,0000	10,4000	10,0000	1 630	16 659	12:51
OEX	55,2000	0,36%	55,2000	55,2000	55,2000	11	607	11:01
ONDE (OND)	14,7800	1,23%	14,8000	14,8600	14,4800	10 930	160 756	12:53
ONESANO (ONO)	1,2850	-0,77%	1,2600	1,2950	1,2450	1 708	2 169	11:31
OPONEO.PL (OPN)	61,0000	0,00%	60,8000	61,2000	60,2000	1 436	87 092	12:01
OPTEAM (OPM)	5,5200	-1,78%	5,6000	5,6000	5,5200	400	2 224	12:45
ORANGEPL (OPL)	8,3080	0,83%	8,2480	8,3320	8,2420	370 082	3 073 919	12:54
ORCOGROUP (OPG)	2,3800	-0,83%	2,3800	2,3800	2,3800	1 830	4 355	10:41
ORZBIALY (OBL)	#33,4000	-1,76%	-	-	-	-	-	11:43
OTLOG (OTS)	40,2000	-4,29%	42,0500	42,5000	40,1500	6 561	271 159	12:48
OTMUCHOW (OTM)	5,1500	-0,96%	5,2500	5,2500	5,1500	1 644	8 516	10:52
OVOSTAR (OVO)	70,0000	0,29%	70,0000	70,0000	70,0000	2	140	09:03
PAMAPOL (PMP)	2,5000	-1,19%	2,4700	2,5000	2,4400	305	752	10:12
PANOVA (NVA)	15,3500	-1,60%	15,6000	15,6500	15,3500	625	9 690	11:16
PASSUS (PAS)	35,3000	0,28%	35,0000	35,3000	34,1000	569	19 887	11:41
PATENTUS (PAT)	4,2350	-1,17%	4,2600	4,2750	4,0900	25 081	105 069	12:33
PBG	#0,0200	-4,76%	-	-	-	-	-	12:49
PBSFINANSE (PBF)	(1,2000)	-	-	-	-	-	-	11:30
PCCEXOL (PCX)	2,8250	-0,70%	2,8450	2,8450	2,8100	2 739	7 713	12:28
Reklama
PCCROKITA (PCR)	103,0000	1,58%	101,4000	103,0000	101,0000	4 341	443 018	12:44	Reklama
PCFGROUP (PCF)	16,7000	2,33%	16,4800	16,9000	16,4200	664	10 961	12:46
PEKABEX (PBX)	26,6000	1,53%	26,8000	26,8000	26,4000	2 932	77 613	12:53
PEKAO (PEO)	167,2000	-2,54%	171,6500	172,3000	166,5000	330 254	55 738 055	12:54
PEPCO (PCO)	21,3000	7,68%	20,0000	21,4600	20,0000	3 096 879	64 757 331	12:54
PEPEES (PPS)	1,1000	-0,45%	1,1000	1,1000	1,1000	1 078	1 186	09:07
PGE	7,2460	6,12%	6,8500	7,4400	6,7520	4 969 279	35 260 485	12:54
PGFGROUP (PGV)	0,4650	1,31%	0,4590	0,4650	0,4590	5 672	2 608	12:43
PHARMENA (PHR)	6,5000	-1,81%	6,6200	6,6200	6,4200	8 467	55 547	12:41
PHN	11,5000	0,88%	11,8000	11,8000	11,4000	1 263	14 505	12:46
PHOTON (PEN)	7,4000	0,00%	7,4200	7,4600	7,3600	19 031	141 224	12:32
PKNORLEN (PKN)	68,7800	1,78%	67,8400	68,9200	67,8100	867 036	59 512 977	12:53
PKOBP (PKO)	58,3800	-3,70%	61,2000	61,2600	58,1400	1 295 185	76 567 507	12:54
PKPCARGO (PKP)	12,6000	2,61%	12,4000	12,6000	12,2800	52 226	649 576	12:54
PLAYWAY (PLW)	292,0000	-0,34%	292,0000	293,0000	288,0000	1 819	527 336	12:49
PLAZACNTR (PLZ)	3,1400	1,29%	3,1050	3,1500	3,0500	9 742	30 316	12:30
PMPG (PGM)	2,9400	0,00%	2,9400	2,9400	2,9400	1 005	2 955	10:20
POLENERGIA (PEP)	70,0000	1,74%	69,6000	70,0000	68,4000	2 297	160 043	12:38
POLICE (PCE)	11,5000	1,32%	11,5000	11,5000	11,5000	117	1 346	12:28
POLIMEXMS (PXM)	3,5800	0,34%	3,5780	3,6200	3,4800	194 376	687 681	12:53
POLTREG (PTG)	48,0000	-2,04%	47,7000	49,0000	47,5000	360	17 203	12:50
POLWAX (PWX)	1,4500	-12,91%	1,6000	1,6000	1,4400	145 941	219 243	12:54
PRAGMAINK (PRI)	(4,5600)	-	-	-	-	-	-	09:00
PRIMAMODA (PMA)	#0,4300	-48,81%	-	-	-	-	-	11:41
PROCHEM (PRM)	34,2000	0,00%	34,2000	34,2000	34,2000	5	171	11:46
PROJPRZEM (PJP)	19,4000	1,84%	19,0500	19,8000	18,8000	893	17 252	10:36
PROTEKTOR (PRT)	1,8700	-1,58%	1,9350	1,9350	1,8700	12 907	24 408	12:52
PULAWY (ZAP)	60,0000	-1,32%	60,4000	61,2000	59,0000	673	40 464	12:48
PURE (PUR)	7,2900	0,83%	7,1400	7,4000	7,1200	7 107	51 192	12:45
PZU	52,7000	-2,34%	53,6400	53,9200	52,6600	315 516	16 754 355	12:54
QUANTUM (QNT)	(24,4000)	-	-	-	-	-	-	11:30
QUERCUS (QRS)	6,8600	0,88%	6,8200	6,9000	6,7400	45 246	309 087	12:50
RAEN (RAE)	0,7420	1,37%	0,7460	0,7460	0,7260	11 271	8 234	11:59
RAFAKO (RFK)	0,9470	0,74%	0,9570	0,9570	0,9400	50 236	47 394	12:52
RAFAMET (RAF)	15,3000	2,00%	15,3000	15,3000	15,3000	5	77	11:47
RAINBOW (RBW)	99,1000	4,43%	95,0000	101,2000	94,0000	53 449	5 247 938	12:53
RANKPROGR (RNK)	3,8400	2,13%	3,7900	3,8400	3,7900	9 931	37 752	11:42
RAWLPLUG (RWL)	14,0000	0,00%	14,0000	14,1500	14,0000	125	1 753	12:45
REDAN (RDN)	0,2790	0,00%	0,2790	0,2790	0,2790	3 773	1 053	11:59
REGNON (REG)	#0,0440	-94,47%	-	-	-	-	-	11:30
REINHOLD (RHD)	#0,0730	-16,57%	-	-	-	-	-	10:01
REINO (RNC)	1,3600	0,00%	1,3600	1,3600	1,3600	2	3	09:02
RELPOL (RLP)	6,7400	-0,30%	6,7400	6,7800	6,7400	1 450	9 784	10:54
REMAK (RMK)	15,0000	0,00%	15,0000	15,0000	15,0000	173	2 595	12:20
RENDER (RND)	129,0000	0,00%	129,0000	129,0000	129,0000	19	2 451	12:46
RESBUD (RES)	0,5580	1,09%	0,5600	0,5600	0,5480	8 150	4 519	12:28
ROPCZYCE (RPC)	30,5000	0,00%	30,5000	30,5000	30,4000	130	3 957	11:05
RYVU (RVU)	50,0000	1,01%	49,5000	50,1000	49,5000	1 466	73 231	12:43
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	12:03
SANOK (SNK)	21,5500	-1,60%	21,2000	21,6500	21,2000	12 538	267 621	12:35
SANPL (SPL)	554,4000	-2,33%	567,6000	574,6000	554,0000	44 350	24 812 443	12:54
SANTANDER (SAN)	20,2850	-1,34%	20,5600	20,5600	20,2850	5 450	111 984	11:00
SANWIL (SNW)	1,7950	-0,83%	1,8550	1,8550	1,7600	13 853	25 148	12:26
SCPFL (SCP)	164,2000	0,74%	164,4000	164,4000	163,0000	389	63 709	12:25
SECOGROUP (SWG)	33,2000	0,61%	33,2000	33,2000	33,2000	30	996	09:00
SEKO (SEK)	13,6500	1,87%	13,5000	13,6500	13,2000	3 077	41 548	12:54
SELENAFM (SEL)	34,4000	0,00%	34,1000	34,6000	34,1000	495	17 038	12:02
SELVITA (SLV)	69,0000	-1,29%	69,2000	69,5000	68,0000	2 382	163 668	12:28
SERINUS (SEN)	3,1400	2,95%	3,0200	3,1700	3,0200	14 151	44 040	12:11
SESCOM (SES)	57,0000	-3,72%	58,6000	58,6000	57,0000	153	8 846	12:27
SFINKS (SFS)	0,7090	-1,53%	0,7290	0,7290	0,7090	14 205	10 222	12:45
SHOPER (SHO)	40,0000	1,52%	39,3000	40,5000	39,2000	3 616	143 899	12:47
SILVAIR-REGS (SVRS)	4,5000	0,00%	4,5000	4,5000	4,5000	3	14	09:00
SILVANO (SFG)	4,7800	-2,45%	4,8100	4,8100	4,7800	607	2 913	10:51
SIMFABRIC (SIM)	3,3900	2,73%	3,2100	3,4600	3,2100	19 661	66 297	12:49
SKARBIEC (SKH)	21,5000	1,42%	21,3000	21,5000	21,3000	825	17 727	12:35
SKYLINE (SKL)	1,5350	-5,25%	1,5300	1,5350	1,5300	6 132	9 388	10:55
SNIEZKA (SKA)	91,0000	1,11%	91,0000	91,4000	90,0000	229	20 818	12:54
SOHODEV (SHD)	(0,4080)	-	-	-	-	-	-	11:30
SONEL (SON)	17,7000	5,04%	16,8000	18,4500	16,8000	12 273	215 473	12:39
Reklama
SOPHARMA (SPH)	(13,3500)	-	-	-	-	-	-	09:00	Reklama
SPYROSOFT (SPR)	420,0000	-2,33%	425,0000	429,0000	411,0000	527	222 770	12:52
STALEXP (STX)	2,9350	1,21%	2,9250	2,9450	2,8850	33 345	97 728	12:48
STALPROD (STP)	220,5000	2,08%	216,0000	221,0000	216,0000	615	134 193	12:49
STALPROFI (STF)	9,2000	0,00%	9,2000	9,2800	9,2000	6 090	56 237	12:48
STAPORKOW (ZUK)	2,6600	10,83%	2,4800	2,6800	2,4800	18 988	49 380	12:34
STARHEDGE (SHG)	0,3600	0,00%	0,3600	0,3600	0,3600	7 318	2 634	11:30
SUNEX (SNX)	10,9400	0,74%	10,9400	11,0000	10,7200	4 592	50 101	12:02
SYGNITY (SGN)	64,0000	1,91%	62,8000	64,0000	62,8000	672	42 954	12:46
SYNEKTIK (SNT)	130,6000	-3,26%	135,8000	137,0000	130,0000	21 621	2 862 867	12:54
TALEX (TLX)	17,2000	6,83%	16,7000	17,2000	16,7000	907	15 307	12:30
TARCZYNSKI (TAR)	63,6000	0,00%	63,6000	63,6000	63,6000	38	2 417	10:13
TATRY (TMR)	112,0000	0,00%	112,0000	112,0000	112,0000	194	21 728	10:47
TAURONPE (TPE)	3,5960	6,01%	3,4500	3,6600	3,3830	7 306 325	25 879 896	12:54
TBULL (TBL)	4,8800	0,00%	4,8800	4,8800	4,8800	524	2 557	11:30
TENDERHUT (THG)	9,8000	8,41%	9,2400	11,1500	9,2400	1 733	17 832	12:01
TERMOREX (TRR)	(0,6900)	-	-	-	-	-	-	09:00
TESGAS (TSG)	3,0800	-1,28%	3,1200	3,1200	3,0800	1 724	5 323	12:20
TEXT (TXT)	91,1000	-1,41%	92,0000	92,3000	90,0000	15 618	1 421 636	12:49
TIM	(50,5000)	-	-	-	-	-	-	07:45
TORPOL (TOR)	29,3000	0,69%	29,0500	29,4500	28,8000	20 583	599 304	12:52
TOWERINV (TOW)	4,7800	3,91%	4,7800	4,7800	4,7800	650	3 107	09:55
TOYA (TOA)	7,7800	2,64%	7,6700	7,7800	7,6000	38 504	296 082	12:54
TRAKCJA (TRK)	2,1800	1,40%	2,1500	2,2000	2,1100	152 871	328 892	12:52
TRANSPOL (TRN)	3,5900	0,00%	3,6300	3,6300	3,5900	1 510	5 421	10:22
TRITON (TRI)	(4,3600)	-	-	-	-	-	-	11:30
TSGAMES (TEN)	86,1000	-1,03%	86,8000	87,7000	85,7000	10 228	883 377	12:53
ULMA (ULM)	74,0000	0,68%	74,0000	74,0000	74,0000	9	666	12:30
ULTGAMES (ULG)	11,3000	0,44%	11,3000	11,3000	11,1000	1 927	21 737	12:48
UNFOLD (UNF)	(1,5600)	-	-	-	-	-	-	07:45
UNIBEP (UNI)	9,7000	0,62%	9,6400	9,7000	9,6200	6 703	64 744	12:28
UNICREDIT (UCG)	150,2000	0,13%	150,2000	150,2000	150,2000	40	6 008	09:00
UNIMA (U2K)	6,0000	0,84%	5,9500	6,0000	5,9500	210	1 250	10:11
UNIMOT (UNT)	131,6000	-1,79%	131,8000	133,2000	131,4000	1 863	246 755	12:52
URTESTE (URT)	98,0000	3,16%	95,0000	98,0000	95,0000	45	4 379	11:44
VERCOM (VRC)	116,5000	0,43%	115,5000	116,5000	115,0000	765	88 615	12:33
VIGOPHOTN (VGO)	461,0000	-0,43%	453,0000	461,0000	453,0000	477	218 394	12:44
VINDEXUS (VIN)	9,3600	1,96%	9,2200	9,4000	9,2000	2 066	19 116	12:50
VISTAL (VTL)	#0,0200	-96,66%	-	-	-	-	-	11:30
VIVID (VVD)	0,5680	-0,35%	0,5680	0,5700	0,5560	22 488	12 541	12:46
VOTUM (VOT)	43,9000	-0,57%	44,1500	44,2000	43,6000	7 819	343 947	12:54
VOXEL (VOX)	94,2000	1,29%	93,0000	94,2000	93,0000	6 242	585 312	12:51
VRG	3,3300	-0,60%	3,3700	3,3700	3,3200	7 930	26 401	12:26
WARIMPEX (WXF)	4,0300	-1,71%	4,1100	4,1200	4,0100	2 420	9 810	12:54
WASKO (WAS)	1,6000	0,31%	1,6000	1,6000	1,5950	980	1 568	09:18
WAWEL (WWL)	662,0000	-0,90%	668,0000	668,0000	656,0000	118	78 460	12:33
WIELTON (WLT)	7,9000	0,13%	7,9000	7,9000	7,8500	24 036	189 698	12:51
WIKANA (WIK)	7,5500	-3,82%	7,5500	7,5500	7,5500	1 593	12 027	11:09
WINVEST (WIS)	(0,5000)	-	-	-	-	-	-	11:30
WIRTUALNA (WPL)	116,2000	1,04%	115,2000	117,0000	115,2000	753	87 497	12:53
WITTCHEN (WTN)	33,7000	1,20%	33,4000	33,7500	33,3000	23 920	801 852	12:54
WOJAS (WOJ)	(8,1800)	-	-	-	-	-	-	07:45
XPLUS (XPL)	1,4650	1,38%	1,4450	1,4650	1,4450	3 078	4 492	12:44
XTPL (XTP)	132,0000	-1,79%	135,0000	135,6000	130,4000	1 575	207 971	12:25
XTRADEBDM (XTB)	66,0600	-2,16%	67,5400	67,6400	65,7400	153 101	10 199 081	12:54
YOLO (YOL)	#0,0100	-97,01%	-	-	-	-	-	12:09
ZAMET (ZMT)	1,6450	0,30%	1,6650	1,6650	1,6300	30 058	49 634	12:22
ZEPAK (ZEP)	20,2000	1,10%	20,1000	20,4000	19,8200	12 731	256 466	12:54
ZREMB (ZRE)	3,9400	1,03%	3,9400	4,0600	3,8700	34 778	138 359	12:04
ZUE	9,9000	1,43%	9,9600	9,9600	9,8400	4 881	48 488	12:46

Harmonogram sesji

08:30

Faza przed otwarciem

09:00 Otwarcie

Faza notowań ciągłych

16:50

Faza przed zakmnięciem

17:00 Zamknięcie

Dogrywka

17:05

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

Notowania Indeksów GPW

Notowania akcji

Harmonogram sesji

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