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	84 668,33	0,24%	84 854,93	85 093,35	84 343,42	84 463,90	549 513 181	12:37
WIG20	2 490,13	-0,73%	2 495,09	2 505,65	2 478,04	2 508,34	476 394 669	12:52
WIG30	3 076,79	-0,81%	3 086,36	3 098,13	3 064,34	3 101,76	515 392 219	12:52
mWIG40	6 204,02	0,11%	6 217,36	6 223,20	6 192,84	6 197,13	67 509 681	12:37
sWIG80	24 210,66	0,23%	24 189,36	24 234,06	24 144,11	24 154,64	17 483 820	12:37
WIG-BANKI	13 923,58	1,76%	13 797,34	13 936,25	13 797,34	13 682,83	205 189 679	12:37
WIG-BUDOW	8 361,11	0,67%	8 344,16	8 371,73	8 297,14	8 305,06	15 899 417	12:37
WIG-CHEMIA	9 783,03	-0,27%	9 832,04	9 843,27	9 749,86	9 809,56	781 692	12:37
WIG-ENERG	2 215,16	-0,29%	2 229,49	2 233,64	2 201,32	2 221,57	18 444 329	12:37
WIG-INFO	4 923,24	0,20%	4 917,11	4 931,88	4 907,01	4 913,64	3 597 259	12:37
WIG-MEDIA	8 383,99	0,19%	8 404,03	8 414,94	8 374,73	8 367,96	2 662 799	12:37
WIG-NRCHOM	4 392,16	0,30%	4 385,34	4 403,32	4 373,27	4 379,12	3 474 576	12:37
WIG-PALIWA	6 944,09	-0,78%	7 016,06	7 035,99	6 934,09	6 998,84	17 839 897	12:37
WIG-Poland	88 067,01	-0,06%	88 067,01	88 067,01	88 067,01	88 116,72	530 772 889	11:15
WIG-SPOZYW	2 080,06	-0,04%	2 080,65	2 080,65	2 069,66	2 080,97	379 856	12:37
WIG20lev	489,83	-1,53%	492,10	496,29	485,34	497,44	457 727 143	12:37
WIG20short	3 133,19	0,79%	3 126,10	3 147,23	3 113,01	3 108,72	457 727 143	12:37
GPWB-B1Y3Y	1 170,60	0,00%	1 170,60	1 170,60	1 170,60	1 170,64	-	10:15
GPWB-B1Y4Y	1 170,77	0,00%	1 170,77	1 170,77	1 170,77	1 170,72	-	10:15
GPWB-B1Y5Y	1 166,01	0,00%	1 166,01	1 166,01	1 166,01	1 165,98	-	10:15
GPWB-B3Y5Y	1 169,90	0,01%	1 169,90	1 169,90	1 169,90	1 169,79	-	10:15
GPWB-B5Y	1 153,94	0,10%	1 153,94	1 153,94	1 153,94	1 152,74	-	10:15
GPWB-BWZ	1 186,73	0,02%	1 186,73	1 186,73	1 186,73	1 186,50	-	10:15
INNOVATOR	1 416,95	-0,13%	1 416,95	1 416,95	1 416,95	1 418,86	56 830 010	11:15
mWIG40dvp	70,06	0,00%	70,06	70,06	70,06	70,06	67 641 371	11:00
mWIG40TR	9 127,79	0,11%	9 147,43	9 156,02	9 111,35	9 117,66	67 509 681	12:37
mWIG40TRlv	11 676,27	0,21%	11 726,47	11 748,43	11 634,25	11 652,12	67 509 681	12:37
mWIG40TRsh	2 889,99	-0,08%	2 883,76	2 895,20	2 881,03	2 892,34	67 509 681	12:37
sWIG80dvp	140,88	0,00%	140,88	140,88	140,88	140,88	17 491 501	11:00
sWIG80TR	35 525,01	0,23%	35 493,77	35 559,35	35 427,37	35 442,81	17 483 820	12:37
WIG140	1 638,46	0,22%	1 642,39	1 647,03	1 632,17	1 634,81	541 684 738	12:37
WIG20dvp	44,98	151,43%	44,98	44,98	44,98	17,89	458 110 297	11:00
WIG20TR	5 050,52	0,31%	5 062,10	5 083,56	5 027,53	5 034,70	457 727 143	12:37
WIG20TRlev	3 984,82	0,61%	4 003,04	4 036,81	3 948,65	3 960,53	457 727 143	12:37
WIG20TRsht	3 150,52	-0,28%	3 143,25	3 164,95	3 129,79	3 159,50	457 727 143	12:37
WIG30TR	6 134,20	0,23%	6 154,18	6 177,64	6 110,26	6 120,17	493 401 152	12:37
WIG-CEE	1 753,42	0,62%	1 753,42	1 753,42	1 753,42	1 742,53	391 147	11:15
WIGdiv	1 714,98	0,28%	1 713,12	1 717,32	1 710,70	1 710,24	55 528 944	12:37
WIG-ESG	14 083,14	0,32%	14 115,06	14 157,18	14 029,16	14 037,83	521 726 508	12:37
WIG.GAMES	15 024,03	-0,89%	15 221,25	15 274,88	14 927,29	15 159,56	18 399 141	12:37
WIG-GORNIC	4 545,75	-3,50%	4 620,01	4 620,01	4 518,42	4 710,69	71 221 723	12:37
WIG-GRY	12 593,41	-0,33%	12 692,24	12 734,37	12 553,89	12 634,69	19 831 327	12:37
WIG-LEKI	2 857,60	0,51%	2 838,17	2 861,93	2 824,30	2 843,22	1 042 521	12:37
WIG-MOTO	8 408,62	-0,62%	8 448,20	8 477,80	8 401,94	8 460,85	1 001 829	12:37
WIG.MS-BAS	11 184,00	-2,31%	11 382,63	11 382,63	11 112,00	11 448,61	86 381 614	12:37
WIG.MS-FIN	17 331,38	-1,01%	17 238,36	17 364,51	17 212,40	17 508,96	230 350 142	12:37
WIG-ODZIEZ	9 310,65	-1,15%	9 462,00	9 511,41	9 270,43	9 419,11	28 779 733	12:37
WIGtech	11 811,88	0,07%	11 849,16	11 858,26	11 777,80	11 803,73	32 357 698	12:37
WIGtechTR	13 125,97	0,07%	13 167,40	13 177,52	13 088,10	13 116,92	32 357 698	12:37
WIG-Ukrain	209,03	-1,49%	209,03	209,03	209,03	212,19	199 424	11:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	3,4750	3,73%	3,4100	3,5600	3,3200	46 616	159 821	12:33	Reklama
08OCTAVA (08N)	0,9700	0,00%	0,9700	0,9700	0,9700	12	12	11:30
11BIT (11B)	493,0000	-4,83%	520,0000	524,0000	485,0000	10 169	5 073 122	12:37
3RGAMES (3RG)	0,2890	2,12%	0,2980	0,3020	0,2720	805 212	230 476	12:34
ABPL (ABE)	88,0000	-4,35%	90,0000	90,8000	88,0000	5 012	448 781	12:37
ACAUTOGAZ (ACG)	30,9000	0,98%	30,7000	30,9000	30,5000	1 234	37 925	11:35
ACTION (ACT)	19,5200	-0,10%	19,5400	19,5800	19,4600	6 972	136 141	12:33
ADIUVO (ADV)	0,9120	-2,98%	0,9400	0,9400	0,9120	920	840	11:18
AGORA (AGO)	11,1000	0,91%	11,0000	11,1400	11,0000	101 985	1 125 909	12:37
AGROTON (AGT)	3,0000	0,00%	3,0000	3,0000	3,0000	300	900	09:00
AIGAMES (ALG)	1,4550	-3,00%	1,4550	1,4550	1,4550	303	441	09:23
AILLERON (ALL)	15,8800	-0,75%	16,0000	16,0000	15,7800	4 861	77 058	12:37
AIRWAY (AWM)	0,2725	0,55%	0,2710	0,2730	0,2685	84 377	22 790	11:48
ALIOR (ALR)	104,2500	-1,51%	105,7500	106,6000	103,7000	693 256	73 436 013	12:37
ALLEGRO (ALE)	33,1550	-0,42%	33,4900	33,8300	32,9450	724 198	24 201 302	12:37
ALTA (AAT)	1,9000	-5,94%	2,0300	2,0500	1,9000	15 287	29 673	12:11
ALTUSTFI (ALI)	2,9900	1,36%	2,9100	3,0000	2,9100	23 305	69 125	12:28
AMBRA (AMB)	28,2000	0,71%	28,3500	28,3500	27,8000	2 644	74 124	12:34
AMICA (AMC)	70,9000	-0,70%	71,4000	71,4000	70,8000	1 352	96 045	12:37
AMPLI (APL)	(1,0300)	-	-	-	-	-	-	11:30
AMREST (EAT)	26,2000	3,97%	25,2000	26,3000	24,7000	102 442	2 645 970	12:36
ANSWEAR (ANR)	23,9000	0,63%	23,8000	24,0000	23,4500	4 723	112 365	12:33
APATOR (APT)	14,5400	0,55%	14,5000	14,5400	14,4200	2 928	42 431	12:04
APLISENS (APN)	22,9000	-0,43%	22,9000	22,9000	22,9000	2	46	09:00
APSENERGY (APE)	3,4000	-2,30%	3,4800	3,4800	3,4000	518	1 762	12:28
ARCHICOM (ARH)	35,8000	0,00%	35,8000	36,5000	35,8000	2 091	75 600	11:19
ARCTIC (ATC)	21,6000	1,12%	21,5000	21,7400	21,2400	15 789	339 252	12:29
ARTIFEX (ART)	28,6000	-0,69%	28,5000	28,6000	28,2000	2 225	63 475	11:46
ASBIS (ASB)	24,7200	-1,04%	24,9800	24,9800	24,4600	60 177	1 483 347	12:36
ASMGROUP (ASM)	#0,2400	0,00%	-	-	-	-	-	11:34
ASSECOBS (ABS)	59,6000	2,76%	58,2000	59,6000	58,0000	911	53 447	12:12
ASSECOPOL (ACP)	77,8500	0,26%	77,7000	78,1500	77,5500	8 563	667 236	12:37
ASSECOSEE (ASE)	51,0000	-0,39%	51,0000	51,2000	50,8000	758	38 654	12:18
ASTARTA (AST)	27,2000	-2,68%	27,8000	27,8000	27,0000	6 937	189 233	12:36
ATAL (1AT)	60,4000	-0,66%	60,7000	61,0000	60,4000	2 209	134 417	12:33
ATENDE (ATD)	3,1500	2,61%	3,0700	3,1600	3,0600	19 075	59 548	12:25
ATLANTAPL (ATP)	18,6000	-2,11%	18,0000	19,0000	18,0000	928	16 811	11:45
ATLANTIS (ATS)	2,1100	-1,40%	2,1100	2,2300	2,1000	21 975	47 772	12:20
ATMGRUPA (ATG)	3,5600	1,71%	3,6000	3,6700	3,5000	88 426	318 424	12:21
ATREM (ATR)	12,5000	-0,40%	12,5500	12,5500	12,2000	679	8 363	12:29
AUTOPARTN (APR)	25,1000	0,20%	25,0500	25,4500	24,9500	12 106	305 655	12:34
BAHOLDING (BAH)	#0,0100	-90,46%	-	-	-	-	-	11:42
BBIDEV (BBD)	3,9900	-1,24%	3,9700	3,9900	3,9700	158	628	11:19
BEDZIN (BDZ)	25,6500	0,00%	25,1500	25,6500	25,0000	1 647	41 224	12:30
BENEFIT (BFT)	2 705,0000	-1,46%	2 765,0000	2 765,0000	2 705,0000	1 138	3 112 330	12:35
BEST (BST)	(20,6000)	-	-	-	-	-	-	09:00
BETACOM (BCM)	5,7000	0,00%	5,7000	5,7000	5,7000	424	2 417	10:59
BIGCHEESE (BCS)	22,7500	-1,09%	22,9500	22,9500	22,2000	1 872	42 010	12:33
BIOCELTIX (BCX)	68,0000	-1,88%	69,7000	69,9000	67,1000	2 179	148 115	12:17
BIOMAXIMA (BMX)	15,5000	-1,90%	15,8000	15,8000	15,3000	657	10 099	12:10
BIOMEDLUB (BML)	4,9500	-1,20%	5,0100	5,0200	4,7800	116 312	571 003	12:32
BIOPLANET (BIP)	23,8000	0,00%	23,8000	23,8000	23,8000	6	143	10:02
BIOTON (BIO)	3,5000	-0,57%	3,5050	3,5200	3,4900	24 113	84 553	12:24
BLOOBER (BLO)	22,2500	-1,77%	22,8000	22,8000	22,0000	5 051	112 362	12:35
BNPPPL (BNP)	101,5000	0,50%	101,5000	101,5000	100,0000	570	57 103	11:55
BOGDANKA (LWB)	30,8800	-0,90%	31,1600	31,3600	30,7600	26 933	832 076	12:36
BOOMBIT (BBT)	11,3500	-0,44%	11,4000	11,4000	11,3500	76	863	12:20
BORYSZEW (BRS)	6,0900	-1,62%	6,1700	6,2300	6,0500	14 782	90 462	12:37
BOS	15,9500	-0,62%	16,1000	16,1000	15,9000	3 041	48 662	12:34
BOWIM (BOW)	6,9100	-0,29%	6,9200	6,9400	6,7700	3 399	23 274	12:18
BRAND24 (B24)	48,8000	1,88%	48,4000	48,8000	47,9000	2 188	105 608	12:36
BRASTER (BRA)	#0,1800	-68,97%	-	-	-	-	-	11:30
BUDIMEX (BDX)	699,0000	1,30%	693,5000	699,0000	689,0000	17 900	12 446 469	12:37
BUMECH (BMC)	12,4000	0,00%	12,5000	12,6200	12,0600	10 752	132 440	12:17
CAPITAL (CPA)	0,7000	2,94%	0,7000	0,7000	0,7000	100	70	11:30
CAPITEA (CAP)	0,5960	2,76%	0,5780	0,5980	0,5760	148 572	86 757	12:11
CAPTORTX (CTX)	81,2000	1,50%	81,6000	81,6000	79,2000	200	16 017	12:17
CASPAR (CSR)	8,3500	0,00%	8,3500	8,3500	8,3500	24	200	09:00
CAVATINA (CAV)	(15,3500)	-	-	-	-	-	-	09:00
CCC	86,5000	2,37%	84,8000	87,0000	84,8000	118 177	10 212 570	12:33
Reklama
CCENERGY (CCE)	0,4100	2,50%	0,4100	0,4100	0,4100	200	82	11:30	Reklama
CDPROJEKT (CDR)	116,5000	0,22%	116,3000	117,7000	116,0500	101 095	11 795 169	12:37
CDRL (CDL)	13,4000	2,29%	13,5000	13,5000	13,2000	240	3 225	12:04
CELTIC (CPD)	3,6200	0,28%	3,6000	3,6200	3,4600	23 697	83 417	11:41
CEZ	147,9000	1,16%	147,9000	147,9000	146,2000	46	6 773	12:21
CFI	0,2240	-0,44%	0,2260	0,2260	0,2170	12 435	2 723	12:28
CIGAMES (CIG)	1,5570	0,39%	1,5700	1,5990	1,5500	471 141	742 871	12:37
CITYSERV (CTS)	5,0000	4,17%	5,0000	5,1000	5,0000	250	1 270	11:48
CLNPHARMA (CLN)	15,2600	1,73%	15,1600	15,3600	15,0000	9 048	137 699	12:37
CLOUD (CLD)	67,0000	7,03%	62,6000	68,8000	62,6000	822	55 106	12:09
COALENERG (CLE)	1,0880	0,74%	1,0800	1,0960	1,0600	2 224	2 416	12:10
COGNOR (COG)	9,0450	-2,74%	9,3000	9,4850	8,9500	150 632	1 381 296	12:37
COLUMBUS (CLC)	5,0400	1,00%	5,0600	5,1000	5,0000	11 430	57 507	12:17
COMARCH (CMR)	252,0000	-1,18%	255,0000	255,0000	250,5000	232	58 627	12:18
COMP (CMP)	80,0000	-0,99%	80,8000	80,8000	79,6000	1 735	138 396	12:23
COMPERIA (CPL)	7,0000	0,00%	7,0000	7,0000	7,0000	1 100	7 700	10:47
COMPREMUM (CPR)	2,1800	-2,24%	2,2400	2,2400	2,1600	4 260	9 239	12:26
CORMAY (CRM)	0,5940	0,68%	0,5880	0,5940	0,5880	7 182	4 238	11:51
CREEPYJAR (CRJ)	588,0000	-1,18%	591,0000	591,0000	588,0000	15	8 848	10:03
CREOTECH (CRI)	182,0000	-2,15%	183,5000	185,5000	182,0000	235	43 332	12:37
CYFRPLSAT (CPS)	10,1450	0,25%	10,2800	10,3600	10,1250	312 940	3 205 261	12:37
CZTOREBKA (CZT)	(0,6400)	-	-	-	-	-	-	11:30
DADELO (DAD)	17,4000	-1,97%	17,7500	17,7500	17,4000	2 010	35 372	09:39
DATAWALK (DAT)	61,9000	0,81%	60,9000	62,5000	60,0000	9 461	575 806	12:37
DBENERGY (DBE)	17,8500	0,00%	17,8500	17,8500	17,8500	12	214	12:13
DEBICA (DBC)	78,6000	0,00%	78,6000	78,8000	78,2000	409	32 158	11:47
DECORA (DCR)	56,6000	-1,05%	56,8000	57,2000	56,6000	594	33 725	12:25
DEKPOL (DEK)	(50,0000)	-	-	-	-	-	-	09:00
DELKO (DEL)	9,7400	1,04%	9,7400	9,7400	9,6400	458	4 461	10:14
DEVELIA (DVL)	6,3300	0,80%	6,3000	6,3700	6,2400	93 576	590 072	12:33
DGA	19,3000	-3,50%	19,1000	19,8000	18,8000	1 740	33 112	11:54
DIGITANET (DIG)	48,5000	-1,82%	48,7000	49,0000	47,9000	993	48 181	12:35
DIGITREE (DTR)	(9,4000)	-	-	-	-	-	-	09:00
DINOPL (DNP)	379,5000	1,12%	376,0000	381,0000	372,2000	81 714	30 820 016	12:37
DMGROUP (DMG)	3,2800	-1,20%	3,3700	3,3700	3,1600	8 008	26 307	12:00
DOMDEV (DOM)	180,4000	-0,11%	180,6000	181,8000	180,0000	2 845	512 310	12:20
DRAGOENT (DGE)	27,4000	1,11%	27,2000	27,9000	26,7000	3 322	89 300	12:37
DROZAPOL (DPL)	3,8200	-1,29%	3,8400	3,9400	3,8200	510	1 960	12:08
ECHO (ECH)	4,9500	0,81%	4,9300	4,9500	4,8500	11 966	59 002	12:13
EDINVEST (EDI)	8,4600	8,46%	7,8800	9,4000	7,8800	35 088	303 862	12:33
EFEKT (EFK)	7,4000	2,78%	7,4000	7,4000	7,4000	205	1 517	12:34
EKOEXPORT (EEX)	#0,0100	-99,39%	-	-	-	-	-	12:33
ELEKTROTI (ELT)	21,9500	-0,90%	22,1000	22,1500	21,8500	11 932	261 710	12:28
ELKOP (EKP)	0,4830	-3,21%	0,5020	0,5020	0,4820	82 412	40 009	12:30
EMCINSMED (EMC)	11,0000	0,00%	11,0000	11,0000	11,0000	2	22	09:00
ENAP (ENP)	2,0400	0,00%	2,0400	2,0400	2,0400	444	906	11:30
ENEA (ENA)	8,6150	-1,54%	8,7400	8,7950	8,5750	260 356	2 248 042	12:37
ENELMED (ENE)	17,8000	-3,78%	17,8000	17,8000	17,8000	63	1 121	10:06
ENERGA (ENG)	9,6500	-2,33%	9,9000	9,9900	9,6300	10 387	102 163	12:00
ENERGOINS (ENI)	2,6700	3,49%	2,6800	2,6800	2,5550	10 124	26 693	11:49
ENTER (ENT)	69,5000	1,46%	69,7000	69,7000	68,8000	1 463	101 537	12:23
ERBUD (ERB)	40,5000	-1,46%	41,0000	41,0000	40,2000	1 374	55 720	12:30
ERG	(54,5000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	31,5000	0,32%	31,8000	32,0000	30,6000	4 004	124 456	12:04
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	1,1350	0,00%	1,1350	1,1350	1,1350	2	2	09:15
EUROCASH (EUR)	14,2800	-0,14%	14,4600	14,4700	14,1600	229 116	3 263 528	12:37
EUROHOLD (EHG)	(2,2200)	-	-	-	-	-	-	09:00
EUROTEL (ETL)	44,4000	2,07%	44,2000	44,7000	43,3000	7 330	325 974	12:19
FABRITY (FAB)	37,4000	2,47%	37,4000	37,4000	37,2000	187	6 977	10:49
FASING (FSG)	(13,3000)	-	-	-	-	-	-	09:00
FASTFIN (FFI)	#0,0105	-98,96%	-	-	-	-	-	11:30
FEERUM (FEE)	6,5000	-5,52%	6,7800	6,7800	6,5000	20	131	10:22
FERRO (FRO)	35,6000	0,28%	35,5000	35,9000	35,5000	419	14 947	12:10
FERRUM (FER)	4,1600	-0,48%	4,2200	4,2400	4,0600	9 573	39 458	10:16
FMG	99,6000	-2,83%	105,5000	105,5000	98,2000	284	28 375	11:56
FON	5,2200	-3,33%	5,3600	5,3600	5,0000	17 068	87 892	12:37
FORTE SA (FTE)	23,4000	0,43%	23,3000	23,4000	23,3000	192	4 489	12:23
GAMEOPS (GOP)	25,3000	1,81%	25,0000	25,7500	24,3000	16 587	417 288	12:31
GAMFACTOR (GIF)	12,6000	0,80%	12,5000	12,8000	12,4500	7 497	93 841	12:36
Reklama
GENOMTEC (GMT)	13,2400	3,60%	12,9200	13,5800	12,8600	10 307	135 755	12:35	Reklama
GETIN (GTN)	0,5060	-2,69%	0,5280	0,5280	0,4940	653 272	329 710	12:35
GIGROUP (GIG)	1,4250	-0,70%	1,4000	1,4250	1,3800	2 330	3 241	10:18
GOBARTO (GOB)	43,4000	-3,34%	45,8000	45,8000	43,0000	423	18 372	12:16
GPW	43,1000	0,70%	42,8000	43,2000	42,5000	27 793	1 193 885	12:28
GREENX (GRX)	2,2600	-1,74%	2,3120	2,3120	2,1980	569 512	1 278 764	12:34
GRENEVIA (GEA)	2,5000	-7,06%	2,6700	2,6700	2,4900	626 970	1 592 129	12:37
GRODNO (GRN)	11,0000	1,29%	11,0000	11,0200	10,8200	4 433	48 543	12:35
GRUPAAZOTY (ATT)	22,6000	-0,26%	22,7400	22,8000	22,4400	29 454	664 933	12:34
GRUPRACUJ (GPP)	64,0000	0,31%	64,5000	64,5000	63,9000	15 716	1 005 808	11:36
GTC	(5,5600)	-	-	-	-	-	-	09:00
HANDLOWY (BHW)	113,0000	0,89%	112,0000	113,0000	112,0000	3 818	430 189	12:29
HARPER (HRP)	6,5900	-2,66%	6,8200	6,8200	6,5600	2 568	16 951	12:30
HELIO (HEL)	25,8000	-0,77%	26,2000	26,2000	25,8000	1 002	25 984	11:34
HERKULES (HRS)	0,7860	-5,07%	0,7860	0,8240	0,7860	1 587	1 250	10:43
HMINWEST (HMI)	47,7000	0,42%	47,5000	47,7000	47,5000	759	36 131	11:37
HOLLYWOOD (HLD)	(0,9850)	-	-	-	-	-	-	07:45
HUUUGE-S144 (HUGE)	25,6500	1,58%	25,2000	25,7000	25,2000	17 902	456 300	12:26
HYDROTOR (HDR)	33,2000	2,15%	32,5000	33,2000	32,5000	14	461	09:20
IALBGR (IAG)	(0,4600)	-	-	-	-	-	-	09:00
IBSM (IBS)	102,5000	2,50%	101,5000	102,5000	101,5000	55	5 635	10:32
IDMPL (IDM)	(0,5500)	-	-	-	-	-	-	09:00
IFCAPITAL (IFC)	#4,3900	-17,17%	-	-	-	-	-	09:14
IFIRMA (IFI)	24,0000	1,69%	23,9000	24,2000	23,5000	1 986	47 573	11:21
IFSA (IFR)	#10 000,0000	-32 551,12%	-	-	-	-	-	11:58
IIAAV (IIA)	103,0000	1,58%	103,0000	103,0000	103,0000	29	2 987	10:41
IMCOMPANY (IMC)	8,8200	-1,78%	8,8000	8,8200	8,8000	781	6 874	12:37
IMMOBILE (GKI)	3,3700	1,51%	3,4100	3,4100	3,3200	4 704	15 930	12:00
IMPERIO (IMP)	(1,0800)	-	-	-	-	-	-	07:45
IMS	4,2600	-0,47%	4,2800	4,2800	4,2300	5 835	24 695	12:30
INC	2,7000	0,75%	2,7000	2,7000	2,7000	5	14	09:00
INDYGO (IDG)	#0,1990	-20,40%	-	-	-	-	-	11:30
INGBSK (ING)	315,0000	1,94%	309,5000	317,0000	309,0000	9 785	3 062 874	12:37
INPRO (INP)	7,9000	-0,63%	7,9000	7,9000	7,9000	2	16	09:15
INSTALKRK (INK)	43,8000	0,00%	43,8000	43,8000	43,8000	5	219	10:51
INTERAOLT (IRL)	#0,0100	-99,90%	-	-	-	-	-	10:04
INTERBUD (ITB)	2,9200	-2,67%	3,0900	3,0900	2,9100	1 051	3 097	11:09
INTERCARS (CAR)	530,0000	-1,12%	535,0000	535,0000	529,0000	1 199	640 717	12:29
INTERSPPL (IPO)	0,8220	-0,72%	0,8400	0,8400	0,8020	9 199	7 385	11:28
INTROL (INL)	9,7800	-2,00%	9,9000	9,9800	9,7400	1 953	19 323	12:22
IPOPEMA (IPE)	3,6800	1,66%	3,6800	3,6800	3,6200	6 081	22 032	12:25
IZOBLOK (IZB)	51,0000	-0,97%	51,0000	51,0000	51,0000	55	2 805	12:04
IZOLACJA (IZO)	3,3000	-2,37%	3,3800	3,3800	3,2400	5 326	17 394	11:56
IZOSTAL (IZS)	2,6600	1,92%	2,6500	2,6600	2,6500	375	994	09:06
JRHOLDING (JRH)	7,3000	-1,35%	7,4000	7,4000	7,3000	2 043	15 052	11:45
JSW	33,2600	-1,63%	33,8500	33,9000	33,0900	157 419	5 238 995	12:35
JWWINVEST (JWW)	4,0600	-2,40%	4,1400	4,1400	3,9600	7 818	31 522	12:07
KCI	0,8400	-1,18%	0,8640	0,8640	0,8400	14 426	12 194	11:51
KDMSHIPING (KDM)	#0,6999	-50,01%	-	-	-	-	-	11:30
KERNEL (KER)	10,3400	2,38%	10,4800	10,5200	10,2600	15 011	155 741	12:31
KETY (KTY)	840,5000	-0,18%	842,0000	850,0000	836,0000	9 767	8 235 137	12:37
KGHM (KGH)	134,3500	-3,80%	137,8500	137,9000	133,3000	473 997	64 073 162	12:37
KGL	15,2000	-3,80%	15,9000	15,9000	15,2000	91	1 429	10:21
KINOPOL (KPL)	14,5000	-0,34%	14,5500	14,6500	14,4500	3 055	44 467	12:08
KOGENERA (KGN)	51,7000	-1,90%	53,2000	53,2000	51,2000	1 676	87 626	12:35
KOMPAP (KMP)	(23,0000)	-	-	-	-	-	-	09:00
KOMPUTRON (KOM)	4,9200	-1,99%	5,0100	5,0200	4,9200	875	4 321	12:20
KPPD (KPD)	50,0000	3,73%	50,0000	50,0000	50,0000	6	300	09:32
KRAKCHEM (KCH)	0,3300	-1,20%	0,3300	0,3300	0,3300	6 306	2 081	11:33
KREDYTIN (KRI)	17,9000	0,00%	17,9000	17,9000	17,3500	65	1 140	12:29
KRKA (KRK)	546,0000	1,49%	538,0000	550,0000	538,0000	39	21 282	12:28
KRUK (KRU)	442,0000	1,52%	438,4000	445,0000	438,0000	9 924	4 383 747	12:35
KRVITAMIN (KVT)	11,9500	0,84%	11,9000	11,9500	11,4000	931	10 919	12:16
KSGAGRO (KSG)	(1,5200)	-	-	-	-	-	-	09:00
LABOPRINT (LAB)	20,4000	0,99%	20,2000	20,4000	20,2000	6	122	12:27
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	11:30
LARQ (LRQ)	2,5600	5,79%	2,5000	2,5800	2,4800	28 109	71 226	12:07
LENA (LEN)	3,7400	1,08%	3,7400	3,7400	3,7000	449	1 678	11:35
LENTEX (LTX)	6,7200	-3,17%	6,8200	6,8200	6,6800	6 552	44 284	12:30
LESS (LES)	0,2350	-2,89%	0,2420	0,2420	0,2310	78 321	18 362	11:28
Reklama
LIBET (LBT)	1,7500	0,00%	1,8000	1,8000	1,7500	6 265	10 965	12:25	Reklama
LOKUM (LKD)	25,8000	3,20%	24,6000	25,8000	24,6000	342	8 764	12:12
LPP	15 680,0000	-1,82%	16 040,0000	16 100,0000	15 580,0000	1 081	17 029 130	12:37
LSISOFT (LSI)	(14,5000)	-	-	-	-	-	-	09:00
LUBAWA (LBW)	3,8200	0,58%	3,7980	3,8500	3,7720	62 341	237 467	12:32
MABION (MAB)	16,9200	0,48%	16,7200	17,0400	16,5000	10 163	170 196	12:29
MAKARONPL (MAK)	17,6500	0,28%	17,6500	17,7500	17,6500	1 796	31 754	12:37
MANGATA (MGT)	92,6000	-0,22%	92,6000	92,6000	92,6000	3	278	09:00
MANYDEV (MAN)	1,1200	-5,88%	1,1900	1,2000	1,1200	4 121	4 766	12:28
MARVIPOL (MVP)	9,1600	0,66%	9,1000	9,1800	9,0800	33 536	305 701	12:36
MAXCOM (MXC)	10,8000	-5,26%	11,3500	11,3500	10,8000	666	7 376	09:15
MBANK (MBK)	698,2000	1,04%	691,0000	705,0000	691,0000	2 771	1 933 969	12:37
MBWS (MBW)	12,6000	0,00%	12,6000	12,6000	12,6000	70	882	11:14
MCI	28,3000	-1,39%	28,4000	28,6000	28,3000	4 564	129 822	12:19
MDIENERGIA (MDI)	1,5100	3,42%	1,5100	1,5100	1,4600	677	1 022	12:20
MEDICALG (MDG)	26,7800	1,06%	28,0000	28,4000	26,1600	29 712	812 483	12:35
MEDINICE (ICE)	8,2000	-5,96%	8,6000	8,6000	8,2000	51 535	428 796	12:33
MEGARON (MEG)	6,9000	-2,13%	6,9000	6,9000	6,9000	1 051	7 252	11:30
MENNICA (MNC)	19,0500	1,33%	18,8000	19,0500	18,8000	369	6 955	12:07
MERCATOR (MRC)	42,7000	0,71%	42,6000	43,1500	42,4500	6 677	286 767	12:13
MERCOR (MCR)	23,9000	0,84%	23,7000	24,0000	23,7000	2 929	69 536	12:08
MEXPOLSKA (MEX)	4,3500	-1,14%	4,4000	4,4000	4,3000	22	95	10:52
MFO	33,3000	0,60%	33,1000	33,3000	33,1000	111	3 691	10:53
MILKILAND (MLK)	0,6000	0,00%	0,6000	0,6000	0,6000	50	30	11:40
MILLENNIUM (MIL)	9,3450	0,21%	9,3250	9,4500	9,2650	190 548	1 794 127	12:37
MIRACULUM (MIR)	1,1700	-2,50%	1,1800	1,1800	1,1700	2 971	3 484	12:31
MIRBUD (MRB)	9,6600	1,90%	9,4900	9,7000	9,4100	166 511	1 588 075	12:34
MLPGROUP (MLG)	80,8000	1,25%	81,0000	81,0000	79,0000	18 010	1 422 809	09:54
MLSYSTEM (MLS)	49,5000	4,87%	47,5000	51,5000	47,0500	11 938	580 730	12:35
MOBRUK (MBR)	333,0000	1,06%	328,5000	337,5000	328,0000	2 790	927 884	12:37
MOJ	(1,6000)	-	-	-	-	-	-	09:00
MOL	32,9000	0,80%	32,9800	32,9800	32,2000	2 159	70 296	12:36
MOLECURE (MOC)	14,9200	-0,27%	14,9600	15,1000	14,9000	4 526	67 807	12:23
MONNARI (MON)	5,3200	-1,48%	5,3400	5,4000	5,2600	8 131	43 199	12:25
MOSTALPLC (MSP)	14,1500	0,35%	14,1500	14,1500	14,1500	2	28	09:00
MOSTALWAR (MSW)	6,7000	-2,62%	6,7200	6,8800	6,7000	2 979	20 128	12:30
MOSTALZAB (MSZ)	4,3400	-3,13%	4,4800	4,5000	4,3400	40 282	177 129	12:37
MOVIEGAME (MOV)	30,8000	3,01%	29,9000	31,0000	29,7000	7 671	234 509	12:33
MURAPOL (MUR)	42,4800	-0,14%	42,5000	42,5000	42,0200	1 972	83 267	12:14
MUZA (MZA)	15,0000	-1,32%	15,2000	15,2000	14,6000	198	2 971	11:48
MWTRADE (MWT)	5,7500	0,00%	5,7500	5,7500	5,7500	1	6	09:21
NANOGROUP (NNG)	1,0300	0,98%	0,9980	1,0300	0,9980	7 901	8 087	09:20
NEUCA (NEU)	890,0000	-1,22%	898,0000	898,0000	890,0000	1 124	1 003 613	12:23
NEWAG (NWG)	25,0000	3,31%	24,4000	25,3000	24,2000	14 964	368 698	12:32
NEXITY (NXG)	(2,4800)	-	-	-	-	-	-	09:00
NOVATURAS (NTU)	(14,9000)	-	-	-	-	-	-	09:00
NOVAVISGR (NVG)	2,0400	-3,32%	2,1200	2,1200	2,0300	47 902	99 054	12:10
NOVITA (NVT)	(102,0000)	-	-	-	-	-	-	09:00
NTCAPITAL (NTC)	0,6500	-1,52%	0,6600	0,6780	0,6500	16 010	10 526	10:07
NTTSYSTEM (NTT)	6,5400	0,00%	6,6400	6,6400	6,3400	5 686	36 515	12:19
ODLEWNIE (ODL)	9,7000	4,53%	9,4000	9,7000	9,3800	6 357	60 735	12:16
OEX	52,6000	-0,75%	52,6000	52,6000	52,6000	28	1 473	11:15
ONDE (OND)	13,9400	-0,43%	13,9800	13,9800	13,8000	7 381	102 270	12:21
ONESANO (ONO)	1,3800	0,73%	1,3500	1,3800	1,3100	857	1 152	10:33
OPONEO.PL (OPN)	57,0000	0,00%	58,0000	58,0000	56,8000	2 155	123 603	12:01
OPTEAM (OPM)	5,6600	-2,08%	5,6600	5,6600	5,6600	40	226	09:05
ORANGEPL (OPL)	7,9540	0,86%	7,9300	7,9920	7,9020	188 753	1 499 622	12:37
ORCOGROUP (OPG)	2,2200	-8,26%	2,2200	2,2200	2,2200	3 769	8 367	10:49
ORZBIALY (OBL)	33,2000	-0,60%	33,2000	33,2000	33,2000	1 000	33 200	12:36
OTLOG (OTS)	33,3500	-0,15%	33,4000	33,5000	33,0000	2 249	74 906	12:20
OTMUCHOW (OTM)	4,8400	2,54%	4,8400	4,8400	4,8400	3	15	09:00
OVOSTAR (OVO)	69,2000	-2,54%	70,2000	70,2000	69,2000	138	9 663	12:18
PAMAPOL (PMP)	2,6100	-1,51%	2,6900	2,6900	2,6100	510	1 334	09:36
PANOVA (NVA)	15,4500	-1,59%	15,6500	15,6500	15,3000	2 816	43 330	11:49
PASSUS (PAS)	28,7000	-1,03%	28,4000	28,8000	28,4000	510	14 531	10:54
PATENTUS (PAT)	3,8700	-2,40%	3,9650	3,9700	3,8500	3 226	12 504	12:01
PBG	#0,0195	-2,50%	-	-	-	-	-	10:08
PBSFINANSE (PBF)	(1,1900)	-	-	-	-	-	-	11:30
PCCEXOL (PCX)	2,7900	0,00%	2,7900	2,7900	2,7700	4 440	12 365	12:00
PCCROKITA (PCR)	101,2000	0,80%	100,4000	101,8000	100,2000	1 064	107 758	12:12
Reklama
PCFGROUP (PCF)	17,7600	-1,33%	18,0000	18,3600	17,7000	1 248	22 361	12:37	Reklama
PEKABEX (PBX)	25,9000	4,02%	25,1000	25,9000	25,1000	30 337	775 570	12:36
PEKAO (PEO)	174,7500	2,55%	173,3500	175,7500	173,0000	341 659	59 375 190	12:37
PEPCO (PCO)	20,3400	0,35%	20,5000	20,8400	20,2800	807 796	16 590 044	12:33
PEPEES (PPS)	1,0900	0,93%	1,0900	1,0900	1,0800	5 720	6 214	12:28
PGE	6,1680	-0,19%	6,2300	6,2400	6,1220	1 469 370	9 043 884	12:37
PGFGROUP (PGV)	0,4800	8,35%	0,4460	0,5080	0,4460	62 363	30 175	12:16
PHARMENA (PHR)	6,7800	0,59%	6,7000	6,8400	6,7000	7 925	53 703	12:31
PHN	11,7000	0,86%	11,7000	11,8000	11,7000	14	164	12:12
PHOTON (PEN)	7,6000	-1,81%	7,7400	7,7400	7,5400	11 867	90 900	12:12
PKNORLEN (PKN)	67,8800	-0,82%	68,4800	68,8000	67,7700	252 351	17 200 517	12:37
PKOBP (PKO)	61,6200	2,50%	60,2000	61,6600	60,2000	894 323	54 673 462	12:37
PKPCARGO (PKP)	12,3800	-0,32%	12,4200	12,5400	12,2600	18 820	234 010	12:35
PLAYWAY (PLW)	292,0000	-1,35%	296,0000	300,5000	291,5000	662	194 514	12:32
PLAZACNTR (PLZ)	2,9700	-2,46%	3,0450	3,0500	2,9300	9 416	28 053	12:04
PMPG (PGM)	3,5200	-3,83%	3,6800	3,6800	3,5200	540	1 903	10:42
POLENERGIA (PEP)	67,2000	1,20%	66,0000	67,2000	66,0000	274	18 345	11:36
POLICE (PCE)	11,0500	-1,78%	11,3000	11,3000	11,0500	543	6 021	12:36
POLIMEXMS (PXM)	3,8100	0,53%	3,8000	3,8240	3,7860	55 004	209 470	12:10
POLTREG (PTG)	51,2000	-1,16%	51,6000	52,2000	51,2000	60	3 119	11:56
POLWAX (PWX)	1,8000	0,00%	1,8000	1,8000	1,8000	1 656	2 981	10:46
PRAGMAINK (PRI)	(4,6800)	-	-	-	-	-	-	09:00
PRIMAMODA (PMA)	#0,4300	-48,81%	-	-	-	-	-	11:30
PROCHEM (PRM)	33,0000	-1,20%	33,4000	33,4000	33,0000	3	99	12:27
PROJPRZEM (PJP)	20,4000	-2,86%	21,0000	21,0000	20,4000	4	82	11:47
PROTEKTOR (PRT)	1,8900	0,00%	1,8650	1,8900	1,8600	4 548	8 499	12:33
PULAWY (ZAP)	58,2000	-0,34%	58,4000	58,4000	58,2000	40	2 332	09:04
PURE (PUR)	7,9000	-0,63%	7,9200	7,9700	7,9000	981	7 772	11:19
PZU	51,4200	-0,70%	51,7800	52,1600	51,3200	631 172	32 568 572	12:37
QUANTUM (QNT)	(24,8000)	-	-	-	-	-	-	11:30
QUERCUS (QRS)	6,5200	-1,81%	6,5800	6,6600	6,5200	1 839	12 142	12:31
R22	117,0000	0,43%	117,0000	117,5000	116,5000	1 703	199 262	12:36
RAEN (RAE)	0,7200	-2,17%	0,7220	0,7220	0,7020	2 117	1 513	11:38
RAFAKO (RFK)	0,9760	-0,20%	0,9780	0,9780	0,9640	28 651	27 827	12:36
RAFAMET (RAF)	(15,5000)	-	-	-	-	-	-	09:00
RAINBOW (RBW)	77,5000	3,61%	75,0000	77,9000	75,0000	16 142	1 236 832	12:36
RANKPROGR (RNK)	3,8000	-2,06%	3,8800	3,8800	3,7400	19 619	74 372	12:00
RAWLPLUG (RWL)	14,5000	0,69%	14,5500	14,5500	14,5000	27	392	10:57
REDAN (RDN)	0,2980	-6,58%	0,3190	0,3200	0,2980	36 982	11 426	12:06
REGNON (REG)	#0,0440	-94,47%	-	-	-	-	-	11:30
REINHOLD (RHD)	(0,0840)	-	-	-	-	-	-	08:30
REINO (RNC)	1,3700	0,74%	1,3700	1,3700	1,3700	2	3	09:15
RELPOL (RLP)	6,7000	-0,30%	6,6400	6,7200	6,6400	118	785	11:58
REMAK (RMK)	15,2500	-0,33%	15,2500	15,2500	15,2500	2	31	09:00
RENDER (RND)	134,5000	1,13%	134,0000	134,5000	134,0000	6	805	09:19
RESBUD (RES)	0,5800	0,00%	0,5720	0,5800	0,5720	1 350	775	10:47
ROPCZYCE (RPC)	31,4000	1,62%	31,0000	31,9000	30,7000	1 057	32 893	12:25
RYVU (RVU)	50,5000	-0,98%	50,9000	51,0000	49,9000	3 473	175 233	12:27
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	11:30
SANOK (SNK)	22,8000	0,44%	22,7000	23,0500	22,7000	771	17 532	11:50
SANPL (SPL)	577,6000	1,09%	575,6000	582,2000	573,6000	17 964	10 360 636	12:37
SANTANDER (SAN)	20,5000	2,50%	19,7000	20,5000	19,7000	2 542	51 553	12:19
SANWIL (SNW)	1,6100	0,00%	1,6200	1,6200	1,6100	3 308	5 342	10:59
SCPFL (SCP)	177,4000	-0,11%	177,0000	179,4000	176,2000	1 809	321 646	12:35
SECOGROUP (SWG)	(33,0000)	-	-	-	-	-	-	09:00
SEKO (SEK)	14,1000	0,00%	14,1000	14,1000	14,0000	323	4 528	12:19
SELENAFM (SEL)	32,5000	0,00%	31,7000	32,5000	31,7000	286	9 260	10:37
SELVITA (SLV)	68,5000	0,00%	68,2000	68,8000	68,2000	14 540	1 000 212	12:37
SERINUS (SEN)	3,0200	1,00%	2,9900	3,0200	2,9600	1 934	5 756	11:37
SESCOM (SES)	(59,6000)	-	-	-	-	-	-	09:00
SFINKS (SFS)	0,7260	-0,55%	0,7500	0,7540	0,7220	13 078	9 467	12:05
SHOPER (SHO)	31,7000	0,32%	31,7000	31,7000	31,7000	159	5 040	10:29
SILVAIR-REGS (SVRS)	4,7600	2,15%	4,7600	4,7600	4,7600	3	14	09:00
SILVANO (SFG)	(4,8600)	-	-	-	-	-	-	09:00
SIMFABRIC (SIM)	3,5850	-0,97%	3,5350	3,5950	3,5100	9 032	31 857	11:58
SKARBIEC (SKH)	22,8000	-1,30%	23,2000	23,4000	22,8000	597	13 647	11:00
SKYLINE (SKL)	1,4900	2,76%	1,4500	1,4900	1,4500	3 290	4 803	12:10
SNIEZKA (SKA)	85,0000	-1,16%	86,0000	86,0000	84,8000	85	7 220	11:51
SOHODEV (SHD)	0,4200	0,00%	0,4200	0,4200	0,4200	1 630	685	11:30
SONEL (SON)	14,5000	0,69%	14,5500	14,5500	14,5000	82	1 190	12:09
Reklama
SOPHARMA (SPH)	(13,7000)	-	-	-	-	-	-	09:00	Reklama
SPYROSOFT (SPR)	409,0000	0,00%	410,0000	410,0000	405,0000	96	39 178	12:21
STALEXP (STX)	2,8300	-1,05%	2,8550	2,8550	2,8100	53 641	151 680	12:36
STALPROD (STP)	214,0000	0,47%	213,0000	214,5000	211,0000	466	98 724	12:34
STALPROFI (STF)	8,3400	-0,71%	8,4000	8,4000	8,2000	7 368	61 160	12:35
STAPORKOW (ZUK)	2,5200	2,44%	2,5200	2,5200	2,5200	1 185	2 986	09:42
STARHEDGE (SHG)	(0,3980)	-	-	-	-	-	-	11:30
SUNEX (SNX)	10,9200	2,06%	10,7000	11,2800	10,7000	31 551	350 149	12:22
SYGNITY (SGN)	61,0000	-1,61%	62,0000	62,6000	58,2000	1 682	102 716	12:27
SYNEKTIK (SNT)	130,2000	0,93%	129,6000	130,8000	127,0000	13 037	1 679 988	12:37
TALEX (TLX)	17,2000	0,00%	17,2000	17,2000	17,2000	2	34	09:16
TARCZYNSKI (TAR)	51,8000	1,57%	51,0000	51,8000	51,0000	28	1 429	12:10
TATRY (TMR)	(119,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	2,8900	-0,69%	2,9200	2,9370	2,8580	2 055 192	5 936 466	12:37
TBULL (TBL)	4,5400	0,00%	4,5400	4,5400	4,5400	28	127	11:30
TENDERHUT (THG)	9,0600	0,00%	9,0600	9,0600	9,0600	16	145	10:26
TERMOREX (TRR)	0,6950	0,00%	0,6950	0,6950	0,6950	36	25	09:00
TESGAS (TSG)	3,1000	-1,59%	3,1500	3,1500	3,1000	167	518	09:18
TEXT (TXT)	90,9000	0,11%	91,0000	91,0000	90,2000	16 632	1 504 304	12:36
TIM	(50,5000)	-	-	-	-	-	-	07:45
TORPOL (TOR)	32,2000	0,78%	32,5000	32,5000	31,9500	3 864	124 598	12:37
TOWERINV (TOW)	(4,4000)	-	-	-	-	-	-	09:00
TOYA (TOA)	7,3800	0,14%	7,3700	7,4300	7,3700	13 773	101 701	12:37
TRAKCJA (TRK)	2,6100	0,00%	2,5700	2,6300	2,5500	26 217	67 691	11:42
TRANSPOL (TRN)	3,5800	-1,92%	3,6500	3,6500	3,5800	454	1 626	11:52
TRITON (TRI)	(4,4400)	-	-	-	-	-	-	11:30
TSGAMES (TEN)	91,4500	-0,65%	92,0000	92,6500	91,2000	3 617	331 679	12:36
ULMA (ULM)	74,5000	0,00%	74,5000	74,5000	74,5000	2	149	09:01
ULTGAMES (ULG)	10,6000	-0,47%	10,6000	10,9500	10,6000	436	4 640	11:37
UNFOLD (UNF)	(1,5600)	-	-	-	-	-	-	07:45
UNIBEP (UNI)	9,2400	-0,65%	9,3600	9,3600	9,2400	1 674	15 530	11:44
UNICREDIT (UCG)	149,2000	2,44%	149,2000	149,2000	149,2000	110	16 412	12:34
UNIMA (U2K)	5,7500	3,60%	5,5000	5,8000	5,5000	1 350	7 630	09:14
UNIMOT (UNT)	132,0000	-1,64%	134,2000	134,2000	130,4000	4 424	584 085	12:33
URTESTE (URT)	99,0000	0,00%	96,0000	99,0000	95,0000	204	19 570	12:16
VERCOM (VRC)	117,5000	-0,42%	118,0000	119,0000	117,0000	1 113	131 923	12:35
VIGOPHOTN (VGO)	464,0000	3,11%	450,0000	464,0000	450,0000	598	271 003	12:29
VINDEXUS (VIN)	11,3500	0,44%	11,3500	11,3500	11,3500	326	3 700	09:00
VISTAL (VTL)	#0,0800	-86,64%	-	-	-	-	-	11:30
VIVID (VVD)	0,5960	-0,67%	0,5960	0,5960	0,5960	175	104	09:04
VOTUM (VOT)	47,7500	1,70%	48,7000	49,7000	46,8000	54 971	2 638 583	12:36
VOXEL (VOX)	90,8000	0,00%	90,8000	91,8000	90,6000	621	56 338	12:33
VRG	3,2500	0,00%	3,2500	3,2800	3,2500	125 100	406 742	12:30
WARIMPEX (WXF)	3,7300	-1,84%	3,7800	3,7800	3,7300	1 531	5 751	12:25
WASKO (WAS)	1,6050	0,63%	1,5800	1,6050	1,5800	4 000	6 374	09:02
WAWEL (WWL)	630,0000	0,32%	626,0000	630,0000	626,0000	22	13 792	12:31
WIELTON (WLT)	8,0000	0,00%	8,0500	8,0500	7,9600	16 219	129 583	12:36
WIKANA (WIK)	7,2000	0,70%	7,1500	7,2000	6,9000	2 050	14 470	10:05
WINVEST (WIS)	(0,5000)	-	-	-	-	-	-	11:30
WIRTUALNA (WPL)	120,0000	0,00%	120,0000	120,0000	120,0000	1	120	09:01
WITTCHEN (WTN)	30,4500	-0,49%	30,5500	30,7000	30,0500	23 589	716 878	12:32
WOJAS (WOJ)	8,1600	0,00%	8,1800	8,1800	8,1600	1 191	9 719	09:54
XPLUS (XPL)	1,7500	3,24%	1,7300	1,7500	1,7300	1 195	2 076	12:16
XTPL (XTP)	137,0000	-0,58%	138,0000	138,0000	135,0000	690	94 282	12:31
XTRADEBDM (XTB)	60,2000	1,83%	59,3600	60,7800	59,0200	122 379	7 364 748	12:37
YOLO (YOL)	#0,0100	-97,01%	-	-	-	-	-	11:46
ZAMET (ZMT)	1,5300	-2,55%	1,5500	1,5500	1,5300	1 902	2 930	10:36
ZEPAK (ZEP)	19,8000	0,51%	19,8000	19,8200	19,7000	8 008	158 326	12:27
ZREMB (ZRE)	3,9050	-1,14%	3,9800	3,9850	3,8000	27 603	105 740	12:18
ZUE	11,1500	-1,33%	11,3000	11,3000	11,1500	2 313	26 014	11:27

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.