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	84 105,46	-0,11%	84 317,34	84 374,31	83 896,42	84 201,22	430 881 495	12:48
WIG20	2 465,62	-0,14%	2 476,84	2 479,18	2 460,96	2 469,17	377 156 441	13:03
WIG30	3 044,86	-0,19%	3 058,02	3 060,03	3 040,82	3 050,71	405 075 401	13:03
mWIG40	6 205,63	-0,24%	6 218,75	6 222,52	6 152,34	6 220,39	45 665 010	12:48
sWIG80	24 193,86	-0,29%	24 233,42	24 270,80	24 171,89	24 265,25	22 120 967	12:48
WIG-BANKI	13 818,25	-0,44%	13 895,80	13 907,09	13 776,72	13 879,19	113 256 219	12:48
WIG-BUDOW	8 238,03	-1,35%	8 350,20	8 353,55	8 238,03	8 350,56	6 894 389	12:48
WIG-CHEMIA	9 694,86	0,04%	9 642,03	9 717,26	9 619,55	9 690,50	1 198 132	12:48
WIG-ENERG	2 162,57	-0,19%	2 167,92	2 173,81	2 150,37	2 166,78	15 275 861	12:48
WIG-INFO	4 972,08	0,42%	4 950,83	4 983,20	4 932,95	4 951,33	15 595 403	12:48
WIG-MEDIA	8 210,39	-0,67%	8 328,08	8 421,40	8 130,39	8 266,03	1 289 923	12:48
WIG-NRCHOM	4 437,98	0,63%	4 380,07	4 439,93	4 374,03	4 410,21	2 944 734	12:48
WIG-PALIWA	6 844,36	-0,05%	6 875,37	6 920,72	6 842,37	6 847,68	25 935 731	12:48
WIG-Poland	87 801,05	-0,04%	87 801,05	87 801,05	87 801,05	87 836,90	425 924 188	11:15
WIG-SPOZYW	2 060,93	0,24%	2 064,72	2 070,19	2 056,59	2 056,01	694 242	12:48
WIG20lev	480,95	-0,18%	484,72	485,64	478,53	481,81	357 739 358	12:48
WIG20short	3 163,12	0,11%	3 150,76	3 171,08	3 147,76	3 159,59	357 739 358	12:48
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	50 370 089	11:15
mWIG40dvp	70,06	0,00%	70,06	70,06	70,06	70,06	45 697 252	11:00
mWIG40TR	9 130,16	-0,24%	9 149,47	9 155,02	9 051,76	9 151,89	45 665 010	12:48
mWIG40TRlv	11 677,98	-0,49%	11 727,50	11 741,74	11 476,92	11 735,47	45 665 010	12:48
mWIG40TRsh	2 890,76	0,27%	2 884,67	2 915,46	2 882,93	2 883,04	45 665 010	12:48
sWIG80dvp	140,88	0,00%	140,88	140,88	140,88	140,88	22 136 369	11:00
sWIG80TR	35 500,37	-0,29%	35 558,41	35 613,26	35 468,13	35 605,12	22 120 967	12:48
WIG140	1 627,20	-0,10%	1 631,26	1 632,39	1 622,93	1 628,88	424 388 198	12:48
WIG20dvp	44,98	0,00%	44,98	44,98	44,98	44,98	357 814 918	11:00
WIG20TR	5 005,51	-0,08%	5 024,91	5 029,85	4 992,89	5 009,54	357 739 358	12:48
WIG20TRlev	3 912,54	-0,18%	3 942,90	3 950,63	3 892,79	3 919,44	357 739 358	12:48
WIG20TRsht	3 180,45	0,11%	3 168,15	3 188,45	3 165,01	3 176,93	357 739 358	12:48
WIG30TR	6 076,05	-0,12%	6 097,67	6 101,67	6 063,36	6 083,09	382 352 307	12:48
WIG-CEE	1 733,82	-0,65%	1 733,82	1 733,82	1 733,82	1 745,17	238 275	11:15
WIGdiv	1 721,54	0,23%	1 715,87	1 722,28	1 708,12	1 717,61	57 968 992	12:48
WIG-ESG	13 976,68	-0,12%	14 017,45	14 026,51	13 926,63	13 992,91	399 489 403	12:48
WIG.GAMES	15 155,03	-0,15%	15 256,79	15 291,52	15 082,72	15 177,27	7 369 514	12:48
WIG-GORNIC	4 606,40	2,93%	4 533,28	4 648,04	4 533,28	4 475,11	101 402 350	12:48
WIG-GRY	12 589,45	-0,35%	12 638,11	12 689,09	12 534,63	12 633,61	8 916 867	12:48
WIG-LEKI	2 820,27	-0,11%	2 807,38	2 847,44	2 807,38	2 823,42	774 489	12:48
WIG-MOTO	8 732,22	1,03%	8 540,23	8 797,37	8 540,23	8 643,15	1 112 375	12:48
WIG.MS-BAS	11 142,69	1,62%	11 069,78	11 225,60	11 045,03	10 965,24	114 443 499	12:48
WIG.MS-FIN	17 224,81	-0,51%	17 381,22	17 390,33	17 191,15	17 312,26	121 582 804	12:48
WIG-ODZIEZ	9 101,29	0,00%	9 171,37	9 183,84	9 081,52	9 100,90	16 668 116	12:48
WIGtech	11 808,25	-0,12%	11 833,62	11 851,50	11 783,23	11 822,50	32 380 929	12:48
WIGtechTR	13 121,94	-0,12%	13 150,13	13 170,00	13 094,14	13 137,77	32 380 929	12:48
WIG-Ukrain	200,93	-1,07%	200,93	200,93	200,93	203,10	69 460	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	24 880	264 660	12:48
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	61 370	6 285 898	12:48
ALLEGRO (ALE)	32,9050	0,02%	32,9000	33,0000	32,6000	588 111	19 297 966	12:48
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	11 310	292 777	12:47
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	7	158	12:48
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	12 902	321 149	12:45
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	33 190	2 624 651	12:47
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)	3,1900	-0,31%	3,2000	3,2000	3,1700	15 274	48 601	12:45
ATLANTAPL (ATP)	18,4000	-2,65%	18,7000	18,8000	18,2500	472	8 786	12:45
ATLANTIS (ATS)	2,1500	0,94%	2,1300	2,1500	2,0000	20 677	43 175	10:01
ATMGRUPA (ATG)	4,0200	3,08%	3,9000	4,0300	3,8200	63 056	248 778	12:48
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	15 945	404 760	12:45
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)	27,5500	-3,67%	29,5000	30,6000	27,4000	9 687	283 416	12:46
BENEFIT (BFT)	2 710,0000	-1,45%	2 715,0000	2 770,0000	2 680,0000	900	2 452 470	12:47
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	4 344	91 707	12:48
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	33 934	163 076	12:46
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	22 679	79 383	12:45
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)	29,5400	-4,22%	30,8000	30,8000	29,5200	61 448	1 836 876	12:48
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)	681,5000	-1,66%	690,0000	693,0000	679,5000	5 870	4 012 393	12:48
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)	81,0000	-0,25%	81,8000	81,8000	79,8000	425	34 226	12:48
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	85,4500	-1,61%	86,8000	86,8000	85,0500	57 811	4 957 505	12:46
Reklama
CCENERGY (CCE)	#0,4700	17,50%	-	-	-	-	-	11:30	Reklama
CDPROJEKT (CDR)	115,8000	-0,30%	115,9000	116,9500	115,0000	48 057	5 557 381	12:48
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	262 808	409 469	12:47
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	28 165	425 771	12:48
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)	8,4050	0,00%	8,3200	8,5650	8,2250	236 347	1 986 854	12:48
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	3 846	705 252	12:48
CYFRPLSAT (CPS)	9,9700	-0,45%	10,0200	10,1150	9,9380	221 520	2 217 506	12:48
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)	6,5900	2,97%	6,3000	6,6200	6,3000	176 461	1 154 964	12:48
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)	379,8000	-0,63%	379,2000	384,5000	376,2000	106 179	40 446 452	12:47
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	194 236	1 634 146	12:45
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)	33,6000	2,44%	33,1000	34,6000	33,1000	3 498	117 854	12:45
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	155 362	2 136 952	12:48
EUROHOLD (EHG)	(2,2200)	-	-	-	-	-	-	09:00
EUROTEL (ETL)	47,0000	0,00%	47,0000	48,0000	47,0000	1 457	69 368	12:45
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)	6,8800	3,30%	6,6600	6,8800	6,6600	176	1 173	12:48
FERRO (FRO)	34,4000	-1,15%	35,0000	35,0000	34,0000	1 394	47 950	12:46
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	5,1000	-0,39%	5,1000	5,1600	4,9200	13 791	69 958	12:48
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	519 697	246 638	12:47
GIGROUP (GIG)	(1,3950)	-	-	-	-	-	-	09:00
GOBARTO (GOB)	(44,2000)	-	-	-	-	-	-	09:00
GPW	43,4000	0,35%	43,2000	43,5500	43,1000	6 084	263 718	12:46
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	228 821	543 856	12:47
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	51 408	1 135 540	12:46
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)	112,8000	-1,05%	114,0000	114,0000	112,4000	3 919	442 959	12:48
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)	8,0600	-4,05%	8,1000	8,1600	8,0600	1 117	9 040	12:48
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	2,5100	-5,99%	2,6700	2,6700	2,5100	7 308	18 751	12:47
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)	3,0500	3,74%	2,9800	3,0500	2,9600	5 140	15 365	12:45
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)	9,9200	-1,78%	10,1000	10,1000	9,9200	376	3 789	12:47
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)	3,2600	-1,21%	3,3800	3,3800	3,2600	30	99	12:47
IZOSTAL (IZS)	2,6000	0,00%	2,6000	2,6100	2,5900	2 591	6 727	12:22
JRHOLDING (JRH)	7,0400	-4,86%	7,1400	7,3000	7,0400	736	5 215	12:48
JSW	30,0000	-3,82%	31,1900	31,5500	29,4500	994 486	30 018 386	12:48
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)	10,3200	-2,46%	10,5600	10,5600	10,1600	2 705	27 894	12:47
KETY (KTY)	842,5000	0,90%	834,5000	843,0000	828,5000	6 051	5 077 731	12:48
KGHM (KGH)	137,8000	3,69%	134,2000	139,2000	134,0000	503 456	69 242 913	12:48
KGL	15,8000	0,00%	15,8000	15,8000	15,8000	4	63	09:00
KINOPOL (KPL)	13,8500	-2,81%	14,1000	14,1500	13,8500	9 027	126 675	12:45
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	12:46	Reklama
LOKUM (LKD)	26,4000	0,76%	25,6000	26,4000	25,6000	225	5 920	11:19
LPP	15 260,0000	0,33%	15 360,0000	15 400,0000	15 210,0000	701	10 730 560	12:46
LSISOFT (LSI)	15,0000	0,00%	15,0000	15,0000	15,0000	551	8 265	10:03
LUBAWA (LBW)	3,7660	-0,11%	3,7700	3,8260	3,7400	94 088	353 956	12:48
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	25 770	526 203	12:48
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	70 209	666 002	12:46
MAXCOM (MXC)	11,0500	-1,34%	11,5000	11,5000	11,0500	200	2 250	12:18
MBANK (MBK)	673,8000	0,42%	674,6000	675,6000	666,0000	2 903	1 949 175	12:47
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	180	3 392	12:46
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	1 222	42 318	12:48
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	194 336	1 802 651	12:47
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	32,9000	-1,26%	33,0000	33,0000	32,8800	163	5 372	12:48
MOLECURE (MOC)	15,0000	1,63%	14,8000	15,0000	14,7800	5 582	82 927	12:47
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)	4,6200	-2,53%	4,7300	4,8150	4,6200	54 891	259 915	12:45
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)	7,9520	0,03%	7,9500	8,0320	7,9120	346 261	2 763 771	12:46
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	1 219	20 795	12:48	Reklama
PEKABEX (PBX)	25,8000	-0,77%	26,0000	26,0000	25,8000	5 126	132 766	12:48
PEKAO (PEO)	170,6500	-0,90%	172,1000	172,6500	170,3000	206 237	35 323 942	12:48
PEPCO (PCO)	20,1500	1,05%	19,9400	20,3000	19,8000	254 371	5 102 152	12:47
PEPEES (PPS)	1,0900	4,81%	1,0800	1,0900	1,0500	30 452	32 103	12:12
PGE	6,0280	0,20%	6,0500	6,0560	5,9680	1 555 257	9 338 018	12:48
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)	66,8900	-0,01%	67,0800	67,7200	66,8100	382 630	25 700 590	12:48
PKOBP (PKO)	62,3400	-0,45%	62,3600	62,7800	62,1400	957 412	59 740 446	12:48
PKPCARGO (PKP)	12,4000	-1,59%	12,6000	12,8400	12,3600	43 981	552 909	12:47
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)	65,8000	0,92%	65,2000	65,8000	65,2000	82	5 363	12:46
POLICE (PCE)	11,2500	0,90%	11,0000	11,2500	10,9500	312	3 455	12:33
POLIMEXMS (PXM)	3,6040	-2,33%	3,6900	3,7200	3,6020	189 940	698 524	12:48
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)	19,0000	-1,04%	19,2000	19,5000	19,0000	1 262	24 527	12:45
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	50,9200	-0,35%	51,3200	51,5600	50,6800	270 595	13 802 512	12:47
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)	80,2000	-0,37%	80,3000	81,2000	78,9000	23 100	1 845 291	12:47
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)	569,4000	-0,07%	579,8000	579,8000	563,8000	11 372	6 479 195	12:47
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)	169,4000	-1,40%	171,4000	171,8000	169,4000	1 085	185 947	12:48
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	271 321	9 445 456	12:47
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)	3,5400	-0,28%	3,6150	3,6150	3,5400	1 800	6 432	12:45
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	22	319	12:47
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)	127,4000	-2,45%	129,6000	132,0000	127,0000	9 507	1 229 946	12:46
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)	2,8240	-0,56%	2,8400	2,8550	2,8090	1 487 798	4 210 066	12:46
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)	90,3000	0,22%	90,1000	90,3000	89,3000	10 200	915 423	12:47
TIM	(50,5000)	-	-	-	-	-	-	07:45
TORPOL (TOR)	32,8000	-2,09%	33,0000	33,5000	32,7500	6 909	228 379	12:47
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	10 470	76 970	12:48
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)	87,5500	-1,13%	89,5000	89,5000	87,5500	10 764	952 971	12:47
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	19 500	904 096	12:45
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	11 858	39 416	12:48
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	56 863	442 848	12:47
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)	30,3000	0,00%	30,1500	30,5500	30,1500	9 424	285 224	12:45
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)	61,8000	0,59%	61,0200	61,9000	60,8000	62 367	3 831 098	12:48
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.