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	84 536,34	-0,36%	85 236,38	85 282,50	84 370,54	84 839,47	561 528 031	12:14
WIG20	2 481,93	-0,42%	2 507,53	2 508,71	2 474,04	2 492,30	489 902 329	12:29
WIG30	3 067,94	-0,33%	3 096,08	3 098,06	3 058,91	3 078,15	539 626 222	12:29
mWIG40	6 249,30	0,09%	6 267,85	6 273,65	6 220,32	6 243,56	72 025 671	12:14
sWIG80	24 303,49	-0,01%	24 332,26	24 371,02	24 260,69	24 305,53	15 897 407	12:14
WIG-BANKI	13 920,61	-0,51%	14 050,26	14 071,79	13 855,75	13 992,51	149 305 960	12:14
WIG-BUDOW	8 304,02	-2,09%	8 469,60	8 493,49	8 273,83	8 481,05	13 121 974	12:14
WIG-CHEMIA	9 709,23	-0,82%	9 869,86	9 869,86	9 686,75	9 789,54	909 815	12:14
WIG-ENERG	2 176,52	-0,75%	2 198,23	2 204,15	2 165,68	2 192,89	22 195 324	12:14
WIG-INFO	4 971,04	0,15%	4 972,95	4 984,35	4 942,63	4 963,64	4 458 817	12:14
WIG-MEDIA	8 310,15	0,24%	8 420,85	8 421,53	8 307,19	8 289,84	1 788 624	12:14
WIG-NRCHOM	4 450,86	0,47%	4 426,63	4 457,67	4 416,98	4 430,01	3 317 256	12:14
WIG-PALIWA	6 918,27	-0,06%	6 970,05	7 001,60	6 878,51	6 922,43	28 440 021	12:14
WIG-Poland	88 138,76	-0,41%	88 138,76	88 138,76	88 138,76	88 502,65	546 200 814	11:15
WIG-SPOZYW	2 070,30	-0,10%	2 080,55	2 082,77	2 050,46	2 072,36	1 142 611	12:14
WIG20lev	485,98	-1,02%	496,92	497,38	483,72	491,00	468 332 095	12:14
WIG20short	3 146,29	0,53%	3 111,42	3 153,47	3 109,94	3 129,56	468 332 095	12:14
GPWB-B1Y3Y	1 170,75	0,00%	1 170,75	1 170,75	1 170,75	1 170,71	-	10:15
GPWB-B1Y4Y	1 170,91	0,01%	1 170,91	1 170,91	1 170,91	1 170,78	-	10:15
GPWB-B1Y5Y	1 166,32	0,01%	1 166,32	1 166,32	1 166,32	1 166,15	-	10:15
GPWB-B3Y5Y	1 170,42	0,03%	1 170,42	1 170,42	1 170,42	1 170,07	-	10:15
GPWB-B5Y	1 155,41	0,06%	1 155,41	1 155,41	1 155,41	1 154,77	-	10:15
GPWB-BWZ	1 186,33	0,01%	1 186,33	1 186,33	1 186,33	1 186,23	-	10:15
INNOVATOR	1 421,90	-0,05%	1 421,90	1 421,90	1 421,90	1 422,57	73 181 455	11:15
mWIG40dvp	70,06	0,00%	70,06	70,06	70,06	70,06	72 030 983	11:00
mWIG40TR	9 194,41	0,09%	9 221,94	9 230,25	9 151,78	9 185,98	72 025 671	12:14
mWIG40TRlv	11 844,94	0,17%	11 915,82	11 937,21	11 735,19	11 825,00	72 025 671	12:14
mWIG40TRsh	2 869,75	-0,06%	2 861,15	2 883,08	2 858,55	2 871,53	72 025 671	12:14
sWIG80dvp	140,88	0,00%	140,88	140,88	140,88	140,88	15 933 111	11:00
sWIG80TR	35 661,23	-0,01%	35 703,45	35 760,32	35 598,44	35 664,23	15 897 407	12:14
WIG140	1 635,82	-0,36%	1 649,62	1 650,45	1 632,52	1 641,78	554 640 841	12:14
WIG20dvp	44,98	0,00%	44,98	44,98	44,98	44,98	468 463 365	11:00
WIG20TR	5 031,03	-0,50%	5 087,37	5 089,76	5 019,43	5 056,46	468 332 095	12:14
WIG20TRlev	3 953,39	-1,02%	4 042,40	4 046,18	3 935,07	3 994,17	468 332 095	12:14
WIG20TRsht	3 163,56	0,53%	3 128,50	3 170,78	3 127,01	3 146,79	468 332 095	12:14
WIG30TR	6 111,98	-0,42%	6 173,56	6 177,51	6 099,44	6 137,80	513 881 084	12:14
WIG-CEE	1 739,03	-0,13%	1 739,03	1 739,03	1 739,03	1 741,37	915 634	11:15
WIGdiv	1 725,86	0,01%	1 729,68	1 731,77	1 722,10	1 725,73	64 947 264	12:14
WIG-ESG	14 053,76	-0,41%	14 183,28	14 188,63	14 019,40	14 111,58	538 548 105	12:14
WIG.GAMES	15 203,63	0,34%	15 189,70	15 232,45	15 133,55	15 151,83	11 965 906	12:14
WIG-GORNIC	4 532,71	0,91%	4 597,09	4 598,91	4 532,71	4 491,77	58 373 075	12:14
WIG-GRY	12 648,07	0,41%	12 680,45	12 689,83	12 599,74	12 597,02	12 967 400	12:14
WIG-LEKI	2 837,08	-0,37%	2 841,04	2 853,66	2 818,74	2 847,62	1 082 491	12:14
WIG-MOTO	8 632,86	1,21%	8 507,94	8 636,99	8 491,30	8 529,74	783 669	12:14
WIG.MS-BAS	11 067,36	0,10%	11 178,34	11 246,91	11 066,24	11 056,76	77 548 421	12:14
WIG.MS-FIN	17 327,78	-0,64%	17 499,47	17 514,34	17 232,93	17 440,03	155 226 862	12:14
WIG-ODZIEZ	9 194,13	0,07%	9 225,90	9 290,20	9 149,45	9 187,75	44 270 368	12:14
WIGtech	11 864,41	-0,20%	11 928,06	11 928,06	11 835,38	11 887,60	25 270 690	12:14
WIGtechTR	13 184,34	-0,20%	13 255,07	13 255,07	13 152,09	13 210,12	25 270 690	12:14
WIG-Ukrain	203,67	-1,39%	203,67	203,67	203,67	206,55	281 841	11:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	3,3200	-2,35%	3,4350	3,4400	3,3200	6 483	21 852	12:11	Reklama
08OCTAVA (08N)	0,9500	2,70%	0,9500	0,9500	0,9500	21	20	12:12
11BIT (11B)	520,0000	0,00%	519,0000	521,0000	510,0000	6 397	3 313 104	12:14
3RGAMES (3RG)	0,2720	-4,56%	0,2800	0,2850	0,2720	207 484	57 125	11:59
ABPL (ABE)	89,8000	-1,32%	89,4000	90,0000	88,8000	1 199	107 149	11:51
ACAUTOGAZ (ACG)	31,2000	0,97%	31,0000	31,2000	31,0000	1 963	60 916	11:48
ACTION (ACT)	19,5800	0,10%	19,5600	19,5800	19,3200	2 543	49 695	11:58
ADIUVO (ADV)	0,9400	0,00%	0,9400	0,9400	0,9400	100	94	09:00
AGORA (AGO)	10,7400	-2,36%	11,0800	11,0800	10,6200	118 948	1 285 241	12:14
AGROTON (AGT)	3,0000	-0,99%	3,0300	3,0300	3,0000	1 681	5 052	12:04
AIGAMES (ALG)	1,4500	-3,33%	1,4500	1,4500	1,4500	21	30	11:53
AILLERON (ALL)	15,8000	-0,50%	15,8800	15,8800	15,8000	2 008	31 733	12:10
AIRWAY (AWM)	0,2700	-1,82%	0,2760	0,2760	0,2670	17 965	4 876	11:28
ALIOR (ALR)	102,1500	-0,68%	104,0000	104,6000	101,0000	90 450	9 244 131	12:14
ALLEGRO (ALE)	32,9100	-1,25%	33,3300	33,4800	32,8700	959 979	31 805 982	12:14
ALTA (AAT)	1,9700	-3,43%	2,0300	2,0300	1,9400	13 614	26 874	12:04
ALTUSTFI (ALI)	3,0300	0,00%	3,0300	3,0800	2,9100	117 410	351 593	11:54
AMBRA (AMB)	27,7000	-1,07%	27,5000	28,0000	27,4000	1 824	50 386	12:06
AMICA (AMC)	70,4000	-0,85%	71,0000	71,0000	70,0000	1 566	109 912	12:11
AMPLI (APL)	(1,0300)	-	-	-	-	-	-	11:30
AMREST (EAT)	25,7000	-4,28%	26,8000	26,8000	25,6500	41 666	1 083 779	12:04
ANSWEAR (ANR)	23,7000	-0,42%	23,8000	23,8000	23,6000	2 055	48 790	12:07
APATOR (APT)	14,5000	-0,28%	14,4400	14,6000	14,4200	3 537	51 106	11:06
APLISENS (APN)	22,9000	0,00%	22,5000	22,9000	22,1000	1 618	36 718	11:37
APSENERGY (APE)	3,3800	-0,59%	3,4000	3,4000	3,3800	1 370	4 638	09:19
ARCHICOM (ARH)	36,0000	0,28%	36,5000	36,5000	36,0000	826	30 015	11:59
ARCTIC (ATC)	21,4800	-0,92%	21,8800	21,8800	21,4400	3 689	79 641	12:14
ARTIFEX (ART)	28,9000	0,70%	28,9000	28,9000	28,6000	2 499	71 933	12:14
ASBIS (ASB)	24,9200	0,73%	24,6400	25,1800	24,6400	46 364	1 155 324	12:12
ASMGROUP (ASM)	#0,2000	-16,67%	-	-	-	-	-	09:00
ASSECOBS (ABS)	62,0000	3,33%	60,8000	62,0000	60,0000	1 120	68 848	11:35
ASSECOPOL (ACP)	79,6500	1,85%	78,8500	79,8500	78,2500	22 542	1 789 620	12:10
ASSECOSEE (ASE)	50,8000	-0,78%	51,0000	51,2000	50,2000	5 839	298 427	12:04
ASTARTA (AST)	27,2000	0,74%	27,0000	27,4000	26,8000	9 180	247 714	11:58
ATAL (1AT)	61,2000	0,99%	60,6000	61,2000	60,6000	1 290	78 728	12:01
ATENDE (ATD)	3,1100	-0,96%	3,1400	3,1500	3,1100	22 059	69 257	11:49
ATLANTAPL (ATP)	18,9000	-0,53%	18,9000	18,9000	18,0000	850	15 845	11:47
ATLANTIS (ATS)	2,1600	-0,46%	2,1300	2,1800	2,1000	9 047	19 180	12:12
ATMGRUPA (ATG)	3,7500	1,90%	3,7000	3,8200	3,7000	102 746	384 687	12:12
ATREM (ATR)	12,4500	-0,40%	12,5000	12,5000	12,2500	2 366	29 378	11:53
AUTOPARTN (APR)	25,9000	0,78%	25,6500	25,9000	25,3000	11 717	300 880	12:14
BAHOLDING (BAH)	#0,0100	-90,46%	-	-	-	-	-	11:30
BBIDEV (BBD)	4,0000	0,50%	3,9800	4,0000	3,9800	589	2 356	11:46
BEDZIN (BDZ)	25,6000	0,00%	25,4000	25,6000	25,1000	2 178	55 442	11:59
BENEFIT (BFT)	2 755,0000	2,61%	2 720,0000	2 770,0000	2 700,0000	370	1 013 165	12:11
BEST (BST)	(20,6000)	-	-	-	-	-	-	09:00
BETACOM (BCM)	5,7000	0,00%	5,7000	5,7000	5,7000	10	57	09:00
BIGCHEESE (BCS)	22,9000	0,66%	22,7500	23,0000	22,1500	2 037	45 916	12:14
BIOCELTIX (BCX)	67,9000	0,15%	67,0000	68,4000	66,9000	1 292	87 726	11:38
BIOMAXIMA (BMX)	15,4000	0,65%	15,3000	15,4000	15,3000	168	2 573	11:53
BIOMEDLUB (BML)	4,7850	-2,94%	4,8600	4,9200	4,7150	179 216	856 808	12:03
BIOPLANET (BIP)	23,8000	0,00%	23,6000	23,8000	23,2000	195	4 552	10:45
BIOTON (BIO)	3,5000	0,00%	3,5000	3,5000	3,5000	9 472	33 152	12:13
BLOOBER (BLO)	22,7000	2,02%	22,2500	23,0000	22,2500	5 105	115 251	11:30
BNPPPL (BNP)	103,5000	-0,96%	104,5000	105,0000	103,0000	495	51 659	11:32
BOGDANKA (LWB)	30,0800	-2,08%	30,7000	30,8800	29,9000	55 959	1 688 748	12:14
BOOMBIT (BBT)	11,0000	-0,45%	11,0500	11,0500	10,9500	3 022	33 273	11:16
BORYSZEW (BRS)	6,0800	-0,33%	6,1000	6,1600	6,0700	10 706	65 343	11:58
BOS	16,4000	0,92%	16,1500	16,6000	16,1500	5 234	85 913	12:01
BOWIM (BOW)	6,9300	1,61%	6,9100	6,9300	6,7500	7 933	54 592	11:55
BRAND24 (B24)	50,2000	-0,79%	51,4000	51,4000	49,2000	2 994	149 923	11:55
BRASTER (BRA)	#0,1800	-68,97%	-	-	-	-	-	11:30
BUDIMEX (BDX)	687,0000	-3,51%	710,0000	713,0000	683,0000	13 297	9 200 220	12:14
BUMECH (BMC)	12,3600	0,16%	12,3200	12,4200	12,1800	5 133	63 095	11:41
CAPITAL (CPA)	#0,7000	0,00%	-	-	-	-	-	11:30
CAPITEA (CAP)	0,5860	1,03%	0,5820	0,5880	0,5780	96 852	56 460	12:07
CAPTORTX (CTX)	81,6000	0,49%	82,0000	82,0000	81,6000	207	16 900	11:04
CASPAR (CSR)	8,2500	-1,20%	8,2500	8,2500	8,2500	2	17	09:00
CAVATINA (CAV)	(15,3500)	-	-	-	-	-	-	09:00
CCC	88,8500	0,97%	88,4000	90,0000	87,5000	174 435	15 540 318	12:13
Reklama
CCENERGY (CCE)	0,4000	-2,44%	0,4000	0,4000	0,4000	166	66	11:30	Reklama
CDPROJEKT (CDR)	116,4000	0,56%	116,0000	117,0000	115,6500	60 089	6 985 785	12:14
CDRL (CDL)	13,3000	1,53%	13,1000	13,3000	13,1000	391	5 141	10:40
CELTIC (CPD)	3,9000	6,56%	3,6400	3,9600	3,6400	21 594	82 177	12:10
CEZ	145,5000	-0,48%	148,0000	148,0000	145,5000	443	64 989	11:45
CFI	0,2240	0,00%	0,2240	0,2240	0,2240	1 443	323	12:08
CIGAMES (CIG)	1,5210	-2,44%	1,5590	1,5720	1,5140	315 217	482 765	12:14
CITYSERV (CTS)	5,0000	-1,96%	4,8000	5,0000	4,8000	21	105	09:10
CLNPHARMA (CLN)	15,2400	1,20%	15,0600	15,2800	15,0400	4 015	60 931	11:16
CLOUD (CLD)	69,0000	-1,43%	71,4000	71,4000	69,0000	183	12 803	09:34
COALENERG (CLE)	1,0600	-2,57%	1,0880	1,0960	1,0600	1 094	1 176	12:01
COGNOR (COG)	8,4600	-5,58%	8,1050	8,5500	7,9200	697 459	5 775 230	12:14
COLUMBUS (CLC)	5,0000	0,00%	5,0400	5,0600	5,0000	6 084	30 662	12:06
COMARCH (CMR)	250,5000	-2,53%	258,0000	258,0000	250,5000	465	117 223	11:12
COMP (CMP)	80,0000	-0,99%	80,0000	81,2000	79,6000	705	56 504	11:53
COMPERIA (CPL)	(7,0000)	-	-	-	-	-	-	09:00
COMPREMUM (CPR)	2,1700	0,93%	2,1600	2,1700	2,1200	9 002	19 333	11:11
CORMAY (CRM)	0,5980	-0,99%	0,5900	0,5980	0,5820	1 550	904	10:57
CREEPYJAR (CRJ)	598,0000	0,67%	598,0000	599,0000	580,0000	149	88 400	11:55
CREOTECH (CRI)	185,0000	1,37%	184,5000	185,0000	184,0000	275	50 853	11:35
CYFRPLSAT (CPS)	10,1050	-1,89%	10,3100	10,3250	10,1050	229 854	2 338 489	12:14
CZTOREBKA (CZT)	(0,6400)	-	-	-	-	-	-	11:30
DADELO (DAD)	17,2500	-0,58%	17,3500	17,7500	17,2500	119	2 065	10:52
DATAWALK (DAT)	61,3000	-3,92%	63,8000	64,5000	61,3000	4 686	294 419	12:10
DBENERGY (DBE)	17,3000	-3,08%	17,8500	17,8500	17,3000	20	347	11:56
DEBICA (DBC)	79,8000	0,00%	79,8000	80,0000	79,6000	1 160	92 584	11:58
DECORA (DCR)	57,8000	0,00%	57,8000	59,0000	57,0000	1 167	67 638	12:04
DEKPOL (DEK)	50,0000	0,00%	49,8000	50,0000	49,8000	80	3 990	11:51
DELKO (DEL)	9,5800	-1,44%	9,7200	9,7200	9,5400	1 495	14 393	11:24
DEVELIA (DVL)	6,6200	2,16%	6,4900	6,6300	6,3700	243 193	1 594 272	12:13
DGA	19,2000	0,00%	19,1000	19,2000	19,1000	4	77	10:06
DIGITANET (DIG)	50,0000	0,00%	50,0000	50,0000	49,3000	566	28 284	11:52
DIGITREE (DTR)	(9,4000)	-	-	-	-	-	-	09:00
DINOPL (DNP)	384,6000	0,03%	385,9000	392,6000	380,0000	279 865	108 860 584	12:14
DMGROUP (DMG)	3,2800	0,00%	3,2800	3,3700	3,2800	7 094	23 420	11:32
DOMDEV (DOM)	180,0000	0,00%	180,0000	181,0000	180,0000	1 470	264 979	11:59
DRAGOENT (DGE)	26,7000	-2,91%	27,5000	27,7000	26,7000	2 093	56 654	11:21
DROZAPOL (DPL)	3,8600	-1,03%	3,8400	4,0000	3,8400	2 338	9 124	11:28
ECHO (ECH)	4,9600	-0,60%	4,9000	4,9800	4,8700	659	3 245	12:13
EDINVEST (EDI)	8,7600	0,69%	8,7000	8,8200	8,5000	2 459	21 381	11:52
EFEKT (EFK)	7,3000	0,00%	7,3000	7,3000	7,3000	210	1 533	11:30
EKOEXPORT (EEX)	#0,0100	-99,39%	-	-	-	-	-	11:30
ELEKTROTI (ELT)	23,4000	7,34%	22,8000	23,7000	22,4000	64 525	1 481 039	12:14
ELKOP (EKP)	0,4860	0,41%	0,4840	0,5060	0,4840	66 607	33 046	12:11
EMCINSMED (EMC)	11,0000	0,00%	11,0000	11,0000	11,0000	2	22	09:01
ENAP (ENP)	#2,0200	-0,98%	-	-	-	-	-	12:14
ENEA (ENA)	8,4200	-0,36%	8,4550	8,5650	8,2950	332 142	2 783 033	12:10
ENELMED (ENE)	17,9000	-3,24%	18,4000	18,4000	17,9000	60	1 079	11:19
ENERGA (ENG)	9,6500	-0,52%	9,6900	9,7000	9,5200	6 445	62 075	12:03
ENERGOINS (ENI)	2,6600	0,00%	2,6700	2,7000	2,5800	13 179	35 041	12:12
ENTER (ENT)	70,2000	0,29%	70,0000	70,9000	69,7000	1 300	91 321	11:48
ERBUD (ERB)	40,1000	0,25%	40,3000	40,7000	40,0000	1 280	51 450	11:10
ERG	(54,5000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	31,8000	-2,45%	32,7000	33,0000	31,0000	4 148	131 253	12:04
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	1,1350	0,44%	1,1350	1,1350	1,1350	2	2	09:02
EUROCASH (EUR)	13,9600	-2,38%	14,3900	14,3900	13,9200	117 863	1 671 863	12:10
EUROHOLD (EHG)	(2,2200)	-	-	-	-	-	-	09:00
EUROTEL (ETL)	47,0000	3,75%	45,8000	49,0000	45,4000	8 777	413 862	12:07
FABRITY (FAB)	37,8000	0,00%	36,5000	37,8000	36,5000	228	8 545	10:51
FASING (FSG)	13,8000	-2,13%	13,9000	13,9000	13,7000	513	7 066	10:28
FASTFIN (FFI)	#0,0200	-98,02%	-	-	-	-	-	11:30
FEERUM (FEE)	6,6600	-0,30%	6,6600	6,6600	6,6600	2	13	09:01
FERRO (FRO)	35,0000	-0,28%	34,8000	35,3000	34,5000	1 109	38 669	11:49
FERRUM (FER)	4,1400	-1,43%	4,2000	4,2000	4,0400	5 367	21 929	11:12
FMG	112,0000	14,05%	99,0000	112,0000	99,0000	893	93 828	12:14
FON	5,1200	0,39%	5,1000	5,2400	5,1000	1 132	5 796	12:09
FORTE SA (FTE)	23,4000	1,30%	23,3000	23,4000	23,3000	1 895	44 335	11:35
GAMEOPS (GOP)	26,4000	1,54%	26,5000	27,0000	26,0500	6 398	170 086	12:14
GAMFACTOR (GIF)	12,7000	-1,17%	12,7500	12,7500	12,6000	1 422	18 062	12:07
Reklama
GENOMTEC (GMT)	13,6600	-0,29%	13,7000	14,0600	13,5800	11 892	164 407	11:45	Reklama
GETIN (GTN)	0,4900	-2,97%	0,5050	0,5050	0,4880	386 432	190 127	12:12
GIGROUP (GIG)	1,4150	-0,70%	1,4150	1,4150	1,4150	69	98	09:18
GOBARTO (GOB)	44,6000	3,00%	43,3000	44,6000	43,0000	368	15 884	10:40
GPW	43,5000	0,46%	43,0000	43,5500	43,0000	17 341	752 152	12:14
GREENX (GRX)	2,2260	-1,94%	2,2660	2,2980	2,1960	319 964	716 967	12:11
GRENEVIA (GEA)	2,3550	-4,27%	2,4950	2,5000	2,3000	692 581	1 628 696	12:12
GRODNO (GRN)	11,0200	0,18%	11,0000	11,0200	10,9400	7 176	78 919	12:13
GRUPAAZOTY (ATT)	22,2400	-0,98%	22,5000	22,6800	22,1600	37 805	844 158	12:09
GRUPRACUJ (GPP)	64,1000	0,47%	63,5000	64,1000	63,5000	76	4 850	11:58
GTC	5,4200	-2,87%	5,4400	5,4800	5,4200	1 203	6 573	11:17
HANDLOWY (BHW)	113,2000	-0,18%	113,0000	114,2000	112,8000	2 732	309 559	12:10
HARPER (HRP)	6,7100	0,45%	6,7500	6,7500	6,7100	23	155	12:10
HELIO (HEL)	26,0000	0,78%	26,0000	26,0000	26,0000	152	3 952	11:22
HERKULES (HRS)	0,7800	-3,94%	0,8100	0,8100	0,7640	31 412	25 014	11:59
HMINWEST (HMI)	(47,6000)	-	-	-	-	-	-	09:00
HOLLYWOOD (HLD)	(0,9850)	-	-	-	-	-	-	07:45
HUUUGE-S144 (HUGE)	25,8500	1,77%	25,4000	25,8500	25,4000	7 261	186 068	11:57
HYDROTOR (HDR)	33,2000	1,84%	33,2000	33,2000	33,2000	1	33	09:00
IALBGR (IAG)	(0,4600)	-	-	-	-	-	-	09:00
IBSM (IBS)	116,0000	13,73%	105,0000	117,5000	105,0000	474	52 290	12:12
IDMPL (IDM)	(0,5900)	-	-	-	-	-	-	09:00
IFCAPITAL (IFC)	#4,3900	-17,17%	-	-	-	-	-	11:10
IFIRMA (IFI)	23,5000	-0,42%	23,8000	24,0000	23,5000	1 049	24 805	12:14
IFSA (IFR)	#10 000,0000	-32 551,12%	-	-	-	-	-	11:30
IIAAV (IIA)	102,4000	-0,58%	102,4000	102,4000	102,4000	15	1 536	09:10
IMCOMPANY (IMC)	8,3800	-3,46%	8,8000	8,8000	8,1400	3 124	26 532	10:55
IMMOBILE (GKI)	3,3600	-0,59%	3,3800	3,4300	3,3600	1 422	4 785	09:57
IMPERIO (IMP)	(1,0800)	-	-	-	-	-	-	07:45
IMS	4,2700	0,95%	4,3000	4,3200	4,2300	3 417	14 683	12:13
INC	2,6200	-2,24%	2,6900	2,6900	2,6200	1 024	2 692	09:47
INDYGO (IDG)	#0,1990	-20,40%	-	-	-	-	-	11:30
INGBSK (ING)	313,0000	-1,57%	320,5000	322,5000	312,0000	5 506	1 750 358	12:14
INPRO (INP)	7,9000	0,00%	7,9000	7,9000	7,9000	2	16	09:02
INSTALKRK (INK)	45,7000	4,34%	43,7000	45,7000	43,7000	644	28 748	10:37
INTERAOLT (IRL)	#0,0100	-99,90%	-	-	-	-	-	09:00
INTERBUD (ITB)	2,9400	-1,67%	2,9300	2,9700	2,8200	17 620	51 009	11:25
INTERCARS (CAR)	545,0000	1,30%	537,0000	545,0000	537,0000	716	387 568	12:10
INTERSPPL (IPO)	0,8240	0,49%	0,8320	0,8320	0,8240	42	35	09:58
INTROL (INL)	9,8400	-1,60%	10,1500	10,1500	9,8400	918	9 173	12:03
IPOPEMA (IPE)	3,6800	0,00%	3,6900	3,7500	3,6800	4 406	16 350	11:23
IZOBLOK (IZB)	53,0000	6,85%	53,0000	53,0000	53,0000	27	1 431	11:30
IZOLACJA (IZO)	3,3000	0,00%	3,3000	3,3000	3,3000	33	109	09:52
IZOSTAL (IZS)	2,6400	0,76%	2,6100	2,6500	2,6100	1 427	3 734	12:13
JRHOLDING (JRH)	7,4000	2,78%	7,2600	7,4000	7,2600	1 462	10 756	12:09
JSW	32,0300	-3,29%	33,1300	33,5600	31,7000	558 492	18 068 427	12:14
JWWINVEST (JWW)	4,1600	-2,12%	4,2000	4,2000	4,0400	2 940	12 085	11:28
KCI	0,8420	-1,64%	0,8420	0,8420	0,8420	5	4	09:22
KDMSHIPING (KDM)	#0,6999	-50,01%	-	-	-	-	-	11:30
KERNEL (KER)	10,3000	-1,53%	10,4600	10,5000	10,2800	8 618	89 694	12:11
KETY (KTY)	839,5000	0,18%	840,0000	847,5000	836,5000	8 066	6 784 364	12:10
KGHM (KGH)	134,4500	1,36%	134,5000	137,0000	134,2000	285 843	38 708 290	12:14
KGL	15,5000	1,97%	15,8000	15,8000	15,5000	157	2 435	11:35
KINOPOL (KPL)	14,4500	0,70%	14,5000	14,5000	14,2500	2 328	33 276	12:01
KOGENERA (KGN)	51,6000	0,00%	52,2000	52,2000	50,8000	1 760	90 176	12:10
KOMPAP (KMP)	24,8000	5,98%	24,0000	25,0000	24,0000	1 512	36 878	11:56
KOMPUTRON (KOM)	5,0000	0,00%	5,0000	5,0000	4,9500	2 870	14 209	12:00
KPPD (KPD)	49,8000	2,47%	50,0000	50,0000	49,8000	51	2 540	10:13
KRAKCHEM (KCH)	(0,3560)	-	-	-	-	-	-	11:30
KREDYTIN (KRI)	17,8500	-0,28%	17,5000	17,8500	17,5000	102	1 820	11:44
KRKA (KRK)	(546,0000)	-	-	-	-	-	-	09:00
KRUK (KRU)	437,4000	-0,73%	444,0000	444,8000	436,0000	9 138	4 000 657	12:13
KRVITAMIN (KVT)	11,9500	0,00%	12,0000	12,0000	11,5500	516	6 151	11:09
KSGAGRO (KSG)	1,5200	2,01%	1,5200	1,5200	1,5200	900	1 368	11:37
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)	2,6400	3,13%	2,7000	2,7000	2,5800	7 500	19 632	11:15
LENA (LEN)	3,7400	3,31%	3,7400	3,7500	3,7400	10 886	40 716	12:14
LENTEX (LTX)	6,8400	-0,29%	6,7600	6,8600	6,7600	302	2 058	11:37
LESS (LES)	0,2360	-0,42%	0,2370	0,2370	0,2360	6	1	11:20
Reklama
LIBET (LBT)	1,7900	0,00%	1,7900	1,7900	1,7500	3 250	5 710	10:26	Reklama
LOKUM (LKD)	26,2000	0,77%	26,0000	26,2000	26,0000	144	3 753	11:53
LPP	15 340,0000	-0,07%	15 400,0000	15 560,0000	15 250,0000	1 759	27 095 400	12:14
LSISOFT (LSI)	(14,5000)	-	-	-	-	-	-	09:00
LUBAWA (LBW)	3,7980	-1,61%	3,8600	3,8880	3,7800	84 851	324 414	12:07
MABION (MAB)	16,8400	-0,59%	16,9600	16,9600	16,7000	5 493	92 220	11:49
MAKARONPL (MAK)	19,2000	7,26%	18,2500	19,9000	18,2500	39 722	760 352	12:14
MANGATA (MGT)	92,8000	0,22%	92,8000	92,8000	92,8000	1	93	09:22
MANYDEV (MAN)	1,1400	0,00%	1,1000	1,1400	1,1000	104	115	10:22
MARVIPOL (MVP)	9,1000	-0,44%	9,1400	9,2200	9,0600	64 143	587 892	11:55
MAXCOM (MXC)	11,5000	1,32%	11,4000	11,5000	11,4000	2 836	32 594	10:42
MBANK (MBK)	675,6000	-2,20%	699,4000	699,6000	673,4000	3 816	2 601 197	12:12
MBWS (MBW)	13,6000	7,94%	13,6000	13,6000	13,6000	2	27	09:02
MCI	28,4000	-1,05%	28,6000	28,6000	28,4000	7 967	226 538	11:53
MDIENERGIA (MDI)	1,4700	0,00%	1,4700	1,4750	1,4700	802	1 179	09:28
MEDICALG (MDG)	26,9400	-0,15%	26,9800	27,6000	26,5000	5 601	151 480	12:14
MEDINICE (ICE)	8,0000	-1,84%	8,0000	8,2500	7,8200	18 368	148 142	12:11
MEGARON (MEG)	(6,9000)	-	-	-	-	-	-	11:30
MENNICA (MNC)	18,8000	0,00%	18,8000	19,0500	18,8000	366	6 882	11:31
MERCATOR (MRC)	42,0000	-0,24%	42,1000	42,6500	42,0000	2 129	89 683	11:59
MERCOR (MCR)	24,5000	4,26%	23,6000	24,7000	23,6000	3 608	87 807	12:09
MEXPOLSKA (MEX)	4,3400	0,00%	4,3400	4,3400	4,2600	330	1 432	12:05
MFO	33,4000	0,30%	33,2000	33,4000	33,2000	331	11 031	11:07
MILKILAND (MLK)	0,5780	-3,67%	0,5980	0,5980	0,5760	761	448	12:07
MILLENNIUM (MIL)	9,4600	0,42%	9,5000	9,5000	9,3200	589 166	5 507 021	12:13
MIRACULUM (MIR)	1,1500	-3,36%	1,1900	1,1900	1,1500	10 445	12 358	11:59
MIRBUD (MRB)	9,7000	0,21%	9,7000	9,8900	9,5300	103 293	1 002 156	12:09
MLPGROUP (MLG)	80,0000	-0,99%	80,8000	80,8000	80,0000	18	1 453	12:14
MLSYSTEM (MLS)	50,6000	2,85%	49,9000	51,9000	49,9000	4 596	234 324	12:10
MOBRUK (MBR)	330,0000	0,00%	330,5000	337,0000	328,5000	1 310	435 030	12:14
MOJ	(1,6000)	-	-	-	-	-	-	09:00
MOL	32,8800	1,99%	32,8000	32,9000	32,4200	1 098	35 970	12:04
MOLECURE (MOC)	14,8600	-0,54%	14,7000	15,0200	14,7000	1 766	26 229	12:08
MONNARI (MON)	5,2800	-1,49%	5,3400	5,3400	5,2600	8 279	43 759	11:28
MOSTALPLC (MSP)	13,9500	0,36%	13,9500	13,9500	13,9500	7	98	09:54
MOSTALWAR (MSW)	6,7400	-0,30%	6,7600	6,7600	6,7400	290	1 956	10:40
MOSTALZAB (MSZ)	4,4000	0,11%	4,4000	4,4900	4,3550	41 676	183 920	11:47
MOVIEGAME (MOV)	32,9500	1,85%	32,4000	33,0000	32,0000	7 910	258 483	11:49
MURAPOL (MUR)	43,9200	2,71%	42,7800	43,9400	42,7800	10 699	462 975	12:10
MUZA (MZA)	14,7000	-2,00%	14,7000	14,7000	14,7000	130	1 911	11:11
MWTRADE (MWT)	5,7500	0,00%	5,7000	5,7500	5,7000	472	2 704	11:14
NANOGROUP (NNG)	1,0150	0,50%	1,0200	1,0250	0,9980	61 475	61 666	12:11
NEUCA (NEU)	898,0000	0,34%	891,0000	898,0000	891,0000	28	25 076	11:37
NEWAG (NWG)	26,0000	1,96%	25,9000	26,2000	25,6000	22 429	582 469	12:12
NEXITY (NXG)	2,4600	0,00%	2,4600	2,4600	2,4600	2 000	4 920	10:44
NOVATURAS (NTU)	14,9000	0,00%	14,9000	14,9000	14,9000	9	134	10:28
NOVAVISGR (NVG)	2,1700	1,40%	2,1400	2,1800	2,1400	32 637	70 488	12:14
NOVITA (NVT)	102,0000	0,00%	102,0000	103,0000	102,0000	38	3 886	11:33
NTCAPITAL (NTC)	0,6900	0,00%	0,6900	0,6900	0,6900	15	10	09:24
NTTSYSTEM (NTT)	6,1600	-4,05%	6,4400	6,5200	6,0200	21 955	136 036	11:34
ODLEWNIE (ODL)	9,5200	0,21%	9,6600	9,7000	9,5200	6 762	65 107	11:52
OEX	53,2000	0,00%	53,2000	53,2000	52,8000	163	8 638	10:52
ONDE (OND)	13,9200	-0,29%	13,9800	13,9800	13,8000	3 807	52 783	12:12
ONESANO (ONO)	1,3300	-3,62%	1,3250	1,3300	1,3200	2 849	3 777	12:01
OPONEO.PL (OPN)	57,0000	0,00%	57,4000	57,6000	56,4000	2 465	140 789	11:54
OPTEAM (OPM)	5,6200	-2,43%	5,6600	5,6600	5,6200	656	3 689	10:47
ORANGEPL (OPL)	7,9960	0,60%	8,0120	8,0880	7,9300	373 646	2 983 944	12:14
ORCOGROUP (OPG)	2,4200	0,83%	2,4000	2,4200	2,4000	4 159	9 989	10:31
ORZBIALY (OBL)	33,4000	0,00%	33,4000	33,4000	33,4000	100	3 340	12:10
OTLOG (OTS)	32,3000	-3,15%	33,3000	33,4500	30,0000	4 024	128 991	12:11
OTMUCHOW (OTM)	4,6600	-0,85%	4,6600	4,6600	4,6600	500	2 330	09:00
OVOSTAR (OVO)	72,0000	2,86%	70,0000	72,0000	70,0000	79	5 532	11:38
PAMAPOL (PMP)	2,6000	0,00%	2,6000	2,6000	2,6000	389	1 011	11:19
PANOVA (NVA)	15,6000	-0,32%	15,4000	15,6000	15,4000	290	4 504	11:30
PASSUS (PAS)	29,9000	-0,33%	31,2000	31,2000	29,6000	187	5 727	10:49
PATENTUS (PAT)	4,1000	4,59%	3,9200	4,1000	3,8200	63 477	253 994	12:12
PBG	0,0195	-2,50%	0,0195	0,0195	0,0195	155 794	3 038	11:26
PBSFINANSE (PBF)	1,2400	2,48%	1,2400	1,2400	1,2400	853	1 058	11:30
PCCEXOL (PCX)	2,7800	0,36%	2,7900	2,7900	2,7800	833	2 320	12:08
PCCROKITA (PCR)	102,0000	0,00%	102,0000	102,2000	101,2000	591	60 279	12:12
Reklama
PCFGROUP (PCF)	17,1600	-1,94%	17,5000	17,6400	17,0400	592	10 223	12:14	Reklama
PEKABEX (PBX)	26,2000	0,77%	26,2000	26,3000	25,6000	6 821	177 656	12:13
PEKAO (PEO)	173,7500	-0,49%	175,9000	176,7000	173,2500	348 738	60 789 606	12:14
PEPCO (PCO)	20,6100	1,13%	20,6900	20,8200	20,2300	686 912	14 112 169	12:14
PEPEES (PPS)	1,0900	0,46%	1,0900	1,0900	1,0900	846	922	10:49
PGE	6,0460	-1,11%	6,1120	6,1540	6,0320	1 897 075	11 524 940	12:14
PGFGROUP (PGV)	0,4890	-1,41%	0,4960	0,4990	0,4720	5 646	2 777	11:51
PHARMENA (PHR)	6,8000	0,59%	6,7600	6,8000	6,6600	5 536	37 310	12:14
PHN	11,7000	-1,27%	11,8500	11,8500	11,7000	117	1 371	10:37
PHOTON (PEN)	7,7800	0,52%	7,5800	7,8000	7,5800	68 775	530 468	11:22
PKNORLEN (PKN)	67,6000	-0,15%	68,3700	68,7600	67,2300	415 167	28 166 056	12:14
PKOBP (PKO)	62,4600	-0,19%	62,5000	62,9200	61,9800	948 374	59 183 531	12:14
PKPCARGO (PKP)	12,3000	1,65%	12,2000	12,5000	12,2000	24 340	299 367	12:14
PLAYWAY (PLW)	294,0000	0,00%	294,0000	297,0000	292,0000	265	77 922	12:14
PLAZACNTR (PLZ)	2,8600	-0,69%	2,9600	2,9600	2,8300	15 539	44 290	12:07
PMPG (PGM)	3,5200	-3,30%	3,6400	3,6400	3,5200	559	1 968	11:04
POLENERGIA (PEP)	65,6000	-1,20%	65,4000	67,6000	65,2000	2 635	173 041	12:13
POLICE (PCE)	11,1500	-1,33%	11,3500	11,4500	11,1500	467	5 287	11:06
POLIMEXMS (PXM)	3,7700	-0,37%	3,7880	3,8180	3,7620	68 640	259 803	12:02
POLTREG (PTG)	50,0000	-3,10%	50,0000	50,0000	50,0000	101	5 050	09:35
POLWAX (PWX)	1,8000	0,00%	1,8000	1,8000	1,8000	50	90	09:00
PRAGMAINK (PRI)	4,7000	0,00%	4,7000	4,7000	4,7000	10	47	10:06
PRIMAMODA (PMA)	#0,4300	-48,81%	-	-	-	-	-	11:30
PROCHEM (PRM)	34,4000	0,00%	34,2000	34,4000	34,2000	90	3 081	11:04
PROJPRZEM (PJP)	20,1000	-2,90%	20,6000	20,6000	20,1000	612	12 305	11:18
PROTEKTOR (PRT)	1,9550	0,51%	1,9450	1,9550	1,9450	1 800	3 502	11:19
PULAWY (ZAP)	(58,0000)	-	-	-	-	-	-	09:00
PURE (PUR)	7,9400	-0,13%	7,8200	7,9900	7,8000	727	5 703	11:38
PZU	50,9000	-1,81%	51,8600	52,0800	50,6200	312 362	15 960 449	12:14
QUANTUM (QNT)	24,2000	-2,42%	24,2000	24,2000	24,2000	10	242	11:30
QUERCUS (QRS)	6,6000	1,23%	6,5200	6,6000	6,5200	844	5 521	11:18
R22	113,0000	-3,83%	117,5000	117,5000	111,5000	3 313	377 538	12:13
RAEN (RAE)	0,6600	-8,33%	0,7480	0,7480	0,6560	32 691	22 500	12:14
RAFAKO (RFK)	0,9730	1,14%	0,9620	0,9780	0,9620	8 700	8 471	12:07
RAFAMET (RAF)	(15,5000)	-	-	-	-	-	-	09:00
RAINBOW (RBW)	78,9000	1,15%	79,0000	79,0000	77,2000	5 109	398 908	12:14
RANKPROGR (RNK)	3,8000	-0,78%	3,8000	3,8000	3,7000	3 815	14 419	11:27
RAWLPLUG (RWL)	14,2500	-0,35%	14,3000	14,3000	14,2000	621	8 820	11:02
REDAN (RDN)	0,2980	-5,70%	0,2990	0,2990	0,2980	550	164	12:14
REGNON (REG)	#0,0440	-94,47%	-	-	-	-	-	11:30
REINHOLD (RHD)	(0,0840)	-	-	-	-	-	-	11:00
REINO (RNC)	1,3700	0,00%	1,3700	1,3700	1,3700	2	3	09:01
RELPOL (RLP)	6,8200	-0,29%	6,7200	6,8200	6,7000	2 285	15 346	10:40
REMAK (RMK)	15,2500	0,66%	15,1500	15,2500	15,1500	27	411	11:26
RENDER (RND)	132,5000	0,00%	132,5000	132,5000	132,5000	1	133	09:09
RESBUD (RES)	0,6180	6,55%	0,5800	0,6180	0,5780	25 774	15 222	11:16
ROPCZYCE (RPC)	31,6000	0,64%	31,4000	31,7000	31,4000	89	2 812	10:51
RYVU (RVU)	50,3000	-0,98%	50,2000	50,5000	50,0000	955	48 035	12:09
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	11:30
SANOK (SNK)	23,0000	2,68%	22,4000	23,0000	22,4000	1 571	35 600	10:36
SANPL (SPL)	575,6000	-0,35%	580,0000	580,0000	571,8000	17 462	10 049 145	12:14
SANTANDER (SAN)	20,4400	-0,29%	20,5000	20,5000	20,4400	130	2 661	10:16
SANWIL (SNW)	1,6100	-1,23%	1,6300	1,6300	1,6100	1 940	3 126	10:06
SCPFL (SCP)	172,8000	-2,37%	175,8000	175,8000	171,8000	1 127	195 531	12:13
SECOGROUP (SWG)	(31,4000)	-	-	-	-	-	-	09:00
SEKO (SEK)	14,0000	-0,71%	14,1000	14,1000	14,0000	464	6 506	11:09
SELENAFM (SEL)	32,2000	-0,31%	32,3000	32,3000	32,2000	73	2 351	11:02
SELVITA (SLV)	69,5000	-0,29%	69,8000	69,8000	68,4000	1 293	89 169	12:09
SERINUS (SEN)	3,0200	0,00%	3,0200	3,0300	2,9600	1 556	4 641	10:24
SESCOM (SES)	60,0000	0,67%	60,0000	60,0000	59,6000	112	6 718	11:33
SFINKS (SFS)	0,7460	-0,27%	0,7480	0,7480	0,7310	8 360	6 193	11:55
SHOPER (SHO)	32,4000	1,25%	31,2000	32,4000	31,2000	2 836	90 527	12:07
SILVAIR-REGS (SVRS)	4,7600	0,00%	4,7600	4,7600	4,7600	3	14	09:00
SILVANO (SFG)	(4,8600)	-	-	-	-	-	-	09:00
SIMFABRIC (SIM)	3,5500	-0,70%	3,5800	3,5900	3,5500	1 191	4 249	11:54
SKARBIEC (SKH)	22,9000	2,23%	22,5000	22,9000	22,5000	1 013	22 982	11:58
SKYLINE (SKL)	(1,4900)	-	-	-	-	-	-	09:00
SNIEZKA (SKA)	87,0000	-1,36%	88,4000	88,4000	86,6000	318	27 600	10:56
SOHODEV (SHD)	0,4100	0,00%	0,4100	0,4100	0,4100	28 436	11 659	12:02
SONEL (SON)	14,5500	0,34%	14,5500	14,5500	14,5500	256	3 725	11:20
Reklama
SOPHARMA (SPH)	13,0500	-4,74%	13,0500	13,0500	13,0500	95	1 240	11:38	Reklama
SPYROSOFT (SPR)	405,0000	-4,71%	425,0000	425,0000	400,0000	169	68 930	11:52
STALEXP (STX)	2,9000	3,57%	2,8000	2,9050	2,7600	121 158	343 689	12:12
STALPROD (STP)	211,5000	-1,17%	214,0000	214,5000	211,0000	381	81 075	11:58
STALPROFI (STF)	8,4000	1,20%	8,3400	8,4200	8,2400	1 652	13 746	11:46
STAPORKOW (ZUK)	2,3800	-4,80%	2,4600	2,4600	2,2400	6 461	15 439	09:55
STARHEDGE (SHG)	#0,3500	-12,06%	-	-	-	-	-	11:30
SUNEX (SNX)	11,2000	3,32%	10,9600	11,4400	10,9600	33 168	373 789	12:12
SYGNITY (SGN)	63,0000	0,96%	62,4000	64,0000	62,4000	247	15 632	12:05
SYNEKTIK (SNT)	130,0000	0,46%	132,0000	132,0000	130,0000	5 370	700 165	12:14
TALEX (TLX)	17,2000	0,00%	17,2000	17,2000	17,2000	10	172	09:00
TARCZYNSKI (TAR)	51,4000	-0,77%	51,0000	51,4000	49,1000	177	8 923	11:36
TATRY (TMR)	(119,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	2,8430	-0,87%	2,8630	2,8890	2,8220	2 287 074	6 508 976	12:14
TBULL (TBL)	(4,6200)	-	-	-	-	-	-	11:30
TENDERHUT (THG)	(9,0600)	-	-	-	-	-	-	09:00
TERMOREX (TRR)	(0,6950)	-	-	-	-	-	-	09:00
TESGAS (TSG)	3,1900	1,27%	3,1500	3,1900	3,1500	5 622	17 781	10:55
TEXT (TXT)	90,3000	-1,95%	92,3000	92,5000	90,2000	12 580	1 138 662	12:11
TIM	(50,5000)	-	-	-	-	-	-	07:45
TORPOL (TOR)	32,9500	1,70%	32,4000	33,2000	32,0000	8 615	280 901	12:05
TOWERINV (TOW)	4,4000	0,00%	4,4000	4,4000	4,4000	500	2 200	09:01
TOYA (TOA)	7,3900	-0,27%	7,3600	7,4600	7,3600	16 612	122 683	12:14
TRAKCJA (TRK)	2,5600	-2,29%	2,6200	2,6200	2,5300	55 318	142 155	12:07
TRANSPOL (TRN)	3,5800	0,00%	3,5400	3,6400	3,5400	228	819	10:50
TRITON (TRI)	(4,4400)	-	-	-	-	-	-	11:30
TSGAMES (TEN)	89,4500	-1,81%	91,0000	92,4000	88,5000	11 105	998 183	12:12
ULMA (ULM)	74,5000	0,00%	74,5000	74,5000	74,5000	1	75	09:02
ULTGAMES (ULG)	10,7500	1,90%	10,5500	10,7500	10,5500	359	3 806	11:15
UNFOLD (UNF)	(1,5600)	-	-	-	-	-	-	07:45
UNIBEP (UNI)	9,2600	-0,43%	9,3000	9,3000	9,1200	3 567	32 801	11:56
UNICREDIT (UCG)	153,5000	2,88%	152,3000	153,5000	152,3000	27	4 142	10:27
UNIMA (U2K)	5,6000	-1,75%	5,7000	5,8000	5,6000	1 484	8 379	11:34
UNIMOT (UNT)	134,8000	2,59%	133,4000	137,8000	132,6000	2 518	340 214	12:14
URTESTE (URT)	95,0000	-4,04%	96,0000	100,0000	95,0000	193	18 546	09:57
VERCOM (VRC)	116,5000	-0,85%	118,5000	118,5000	115,0000	621	72 423	11:58
VIGOPHOTN (VGO)	455,0000	-0,44%	458,0000	458,0000	444,0000	285	127 942	11:28
VINDEXUS (VIN)	11,3000	0,00%	11,1000	11,3000	11,1000	125	1 408	10:25
VISTAL (VTL)	#0,0700	-88,31%	-	-	-	-	-	11:30
VIVID (VVD)	0,6380	7,05%	0,5900	0,6380	0,5900	7 858	4 699	09:23
VOTUM (VOT)	47,5500	0,11%	48,3000	48,3000	47,1000	11 681	557 506	12:14
VOXEL (VOX)	91,8000	0,22%	92,0000	92,0000	91,0000	727	66 600	11:23
VRG	3,2500	-0,31%	3,2800	3,2800	3,2500	100 004	325 046	12:05
WARIMPEX (WXF)	3,7700	1,34%	3,7700	3,7700	3,7700	343	1 293	11:55
WASKO (WAS)	1,5950	1,59%	1,5800	1,5950	1,5800	60	95	09:00
WAWEL (WWL)	630,0000	0,00%	632,0000	632,0000	630,0000	10	6 308	11:53
WIELTON (WLT)	7,8900	-0,50%	7,9800	7,9800	7,8000	27 266	214 655	12:14
WIKANA (WIK)	7,5000	4,17%	7,2000	7,5000	7,2000	3 416	25 143	11:25
WINVEST (WIS)	0,5500	10,00%	0,5500	0,5500	0,5500	150	83	11:30
WIRTUALNA (WPL)	118,0000	0,51%	121,0000	121,0000	118,0000	121	14 410	12:10
WITTCHEN (WTN)	30,5500	-0,33%	30,7000	31,0000	30,4500	26 696	821 118	12:14
WOJAS (WOJ)	8,1800	0,00%	8,1800	8,1800	8,1600	383	3 131	11:57
XPLUS (XPL)	1,6400	-6,29%	1,6700	1,6700	1,6400	6 156	10 251	12:03
XTPL (XTP)	144,0000	4,65%	138,0000	144,8000	135,4000	3 836	544 606	12:13
XTRADEBDM (XTB)	61,5800	0,92%	61,3800	62,3000	61,2000	166 266	10 266 710	12:14
YOLO (YOL)	#0,0100	-97,01%	-	-	-	-	-	11:30
ZAMET (ZMT)	1,5500	-0,64%	1,5600	1,5600	1,5200	208	319	11:46
ZEPAK (ZEP)	19,8000	0,00%	19,7400	19,8000	19,6000	4 486	88 310	12:12
ZREMB (ZRE)	3,9000	1,04%	3,8750	3,9350	3,7600	19 769	75 875	11:44
ZUE	10,9000	-0,46%	11,2000	11,2000	10,9000	3 309	36 520	11:10

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.