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	84 397,66	1,03%	84 269,07	84 644,40	84 040,25	83 535,02	705 951 630	14:31
WIG20	2 473,85	1,10%	2 474,36	2 487,45	2 466,00	2 446,93	619 188 743	14:46
WIG30	3 057,77	1,16%	3 054,43	3 073,04	3 048,80	3 022,77	667 924 669	14:46
mWIG40	6 202,84	0,16%	6 200,86	6 235,33	6 186,27	6 192,78	77 952 755	14:31
sWIG80	24 129,92	0,31%	24 128,16	24 243,22	24 118,54	24 054,53	21 635 207	14:31
WIG-BANKI	13 757,85	0,11%	13 846,90	13 857,09	13 697,59	13 743,34	164 182 995	14:31
WIG-BUDOW	8 253,46	1,20%	8 216,29	8 291,14	8 205,74	8 155,34	12 308 023	14:31
WIG-CHEMIA	9 710,32	0,92%	9 687,69	9 772,90	9 620,26	9 621,61	1 141 949	14:31
WIG-ENERG	2 188,74	2,12%	2 160,89	2 235,91	2 160,89	2 143,38	48 387 083	14:31
WIG-INFO	4 939,18	-0,13%	4 977,95	4 978,00	4 930,31	4 945,85	7 656 944	14:31
WIG-MEDIA	8 184,68	-1,39%	8 300,64	8 305,44	8 184,68	8 300,35	2 028 948	14:31
WIG-NRCHOM	4 374,33	-0,73%	4 402,84	4 428,74	4 356,17	4 406,71	2 363 261	14:31
WIG-PALIWA	6 901,59	1,10%	6 893,10	6 937,41	6 872,85	6 826,17	18 050 619	14:31
WIG-Poland	88 051,80	1,03%	88 051,80	88 051,80	88 051,80	87 158,20	689 955 885	11:15
WIG-SPOZYW	2 080,43	1,07%	2 074,39	2 087,88	2 068,35	2 058,43	580 674	14:31
WIG20lev	485,49	2,63%	483,58	488,65	480,35	473,05	598 456 945	14:31
WIG20short	3 147,85	-1,29%	3 154,27	3 165,16	3 137,21	3 189,03	598 456 945	14:31
GPWB-B1Y3Y	1 169,99	0,00%	1 169,99	1 169,99	1 169,99	1 169,98	-	10:15
GPWB-B1Y4Y	1 169,53	0,00%	1 169,53	1 169,53	1 169,53	1 169,50	-	10:15
GPWB-B1Y5Y	1 164,47	0,02%	1 164,47	1 164,47	1 164,47	1 164,27	-	10:15
GPWB-B3Y5Y	1 167,31	0,04%	1 167,31	1 167,31	1 167,31	1 166,89	-	10:15
GPWB-B5Y	1 152,22	0,07%	1 152,22	1 152,22	1 152,22	1 151,44	-	10:15
GPWB-BWZ	1 187,97	0,02%	1 187,97	1 187,97	1 187,97	1 187,68	-	10:15
INNOVATOR	1 422,15	1,31%	1 422,15	1 422,15	1 422,15	1 403,77	80 383 622	11:15
mWIG40dvp	70,06	0,00%	70,06	70,06	70,06	70,06	77 957 616	11:00
mWIG40TR	9 126,07	0,16%	9 123,16	9 173,86	9 101,68	9 111,26	77 952 755	14:31
mWIG40TRlv	11 665,56	0,31%	11 658,13	11 787,56	11 603,30	11 629,51	77 952 755	14:31
mWIG40TRsh	2 892,88	-0,13%	2 893,80	2 900,63	2 877,68	2 896,71	77 952 755	14:31
sWIG80dvp	140,88	0,00%	140,88	140,88	140,88	140,88	21 657 297	11:00
sWIG80TR	35 406,55	0,31%	35 403,96	35 572,80	35 389,85	35 295,92	21 635 207	14:31
WIG140	1 633,25	1,08%	1 630,58	1 638,03	1 626,13	1 615,86	696 836 609	14:31
WIG20dvp	44,98	0,00%	44,98	44,98	44,98	44,98	598 850 089	11:00
WIG20TR	5 030,05	1,32%	5 019,97	5 046,63	5 003,12	4 964,41	598 456 945	14:31
WIG20TRlev	3 949,41	2,63%	3 933,79	3 975,12	3 907,66	3 848,23	598 456 945	14:31
WIG20TRsht	3 165,08	-1,29%	3 171,59	3 182,48	3 154,37	3 206,51	598 456 945	14:31
WIG30TR	6 111,10	1,39%	6 090,51	6 127,60	6 079,28	6 027,37	645 199 023	14:31
WIG-CEE	1 739,82	0,33%	1 739,82	1 739,82	1 739,82	1 734,07	414 190	11:15
WIGdiv	1 717,62	0,40%	1 720,66	1 723,80	1 714,75	1 710,81	55 085 600	14:31
WIG-ESG	14 018,20	0,98%	14 004,28	14 064,34	13 954,08	13 882,19	667 066 273	14:31
WIG.GAMES	15 119,69	0,66%	15 108,62	15 218,40	15 061,94	15 020,55	17 182 036	14:31
WIG-GORNIC	4 704,09	1,98%	4 726,31	4 749,02	4 676,18	4 612,88	91 025 541	14:31
WIG-GRY	12 559,70	0,68%	12 566,28	12 632,58	12 500,93	12 474,56	19 085 692	14:31
WIG-LEKI	2 830,53	0,45%	2 827,99	2 851,02	2 820,16	2 817,83	1 300 784	14:31
WIG-MOTO	8 732,00	-0,65%	8 816,84	8 843,66	8 689,43	8 789,46	522 647	14:31
WIG.MS-BAS	11 366,99	2,32%	11 320,24	11 495,65	11 283,34	11 109,40	135 776 311	14:31
WIG.MS-FIN	17 216,30	0,45%	17 260,71	17 303,27	17 106,45	17 139,79	180 777 570	14:31
WIG-ODZIEZ	9 248,72	2,82%	9 124,90	9 259,88	9 090,18	8 995,41	28 117 026	14:31
WIGtech	11 744,74	0,17%	11 779,31	11 791,95	11 731,84	11 724,84	37 152 309	14:31
WIGtechTR	13 051,37	0,17%	13 089,77	13 103,83	13 037,03	13 029,25	37 152 309	14:31
WIG-Ukrain	205,87	2,80%	205,87	205,87	205,87	200,27	128 446	11:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	3,2100	-0,31%	3,2200	3,2400	3,1600	8 576	27 338	14:31	Reklama
08OCTAVA (08N)	0,9550	0,00%	0,9550	0,9550	0,9550	2	2	11:42
11BIT (11B)	536,0000	1,90%	528,0000	538,0000	528,0000	7 949	4 258 921	14:16
3RGAMES (3RG)	0,2700	-6,90%	0,2890	0,2930	0,2610	341 275	93 975	14:31
ABPL (ABE)	88,4000	0,23%	88,2000	88,6000	88,0000	741	65 498	14:15
ACAUTOGAZ (ACG)	31,0000	0,00%	31,0000	31,0000	31,0000	737	22 847	13:11
ACTION (ACT)	19,4800	-0,31%	19,5000	19,5000	19,3600	626	12 201	14:24
ADIUVO (ADV)	0,9400	0,00%	0,9400	0,9400	0,9400	100	94	09:00
AGORA (AGO)	10,5400	0,00%	10,5200	10,7000	10,5200	107 485	1 139 396	14:27
AGROTON (AGT)	3,0000	-1,32%	3,0000	3,0000	3,0000	200	600	09:57
AIGAMES (ALG)	1,4900	0,00%	1,4900	1,4900	1,4900	550	820	11:58
AILLERON (ALL)	16,1400	0,88%	16,0000	16,2600	15,9400	2 401	38 725	14:30
AIRWAY (AWM)	0,2720	-1,63%	0,2750	0,2895	0,2700	314 095	88 494	14:20
ALIOR (ALR)	101,0000	-0,59%	101,5000	102,3500	100,1500	91 705	9 255 879	14:30
ALLEGRO (ALE)	33,5300	3,81%	32,6050	33,6900	32,6050	1 504 235	50 283 725	14:31
ALTA (AAT)	2,0500	6,22%	1,9600	2,1000	1,9600	8 448	16 964	14:14
ALTUSTFI (ALI)	3,0000	2,04%	2,8900	3,0000	2,8000	25 232	73 116	14:26
AMBRA (AMB)	28,0000	2,94%	27,9000	28,1000	27,8500	1 212	33 894	14:22
AMICA (AMC)	70,5000	-0,42%	70,4000	71,0000	70,4000	915	64 750	14:25
AMPLI (APL)	#1,1000	6,80%	-	-	-	-	-	12:46
AMREST (EAT)	25,5000	-0,20%	25,5500	26,0000	25,4500	19 135	493 204	14:21
ANSWEAR (ANR)	23,8000	0,85%	23,6000	24,0000	23,6000	2 735	65 233	14:03
APATOR (APT)	14,9000	2,76%	14,5400	15,0000	14,5400	10 767	159 872	14:30
APLISENS (APN)	22,1000	-1,78%	22,5000	22,5000	22,1000	502	11 103	12:57
APSENERGY (APE)	2,8900	-13,21%	3,2400	3,2400	2,8800	45 942	136 306	14:27
ARCHICOM (ARH)	34,8000	2,35%	34,0000	35,9000	34,0000	1 913	67 550	13:39
ARCTIC (ATC)	20,8800	-0,95%	21,0600	21,0800	20,6400	12 870	268 626	14:31
ARTIFEX (ART)	29,0000	0,00%	29,0000	29,4000	28,1000	4 607	132 198	14:13
ASBIS (ASB)	24,4000	-0,33%	24,5000	24,7400	24,3400	38 235	937 327	14:28
ASMGROUP (ASM)	#0,2000	-16,67%	-	-	-	-	-	09:00
ASSECOBS (ABS)	60,2000	-2,90%	61,6000	61,6000	59,0000	790	47 888	13:25
ASSECOPOL (ACP)	79,2500	0,06%	79,2500	79,8500	78,8500	41 600	3 291 692	14:30
ASSECOSEE (ASE)	50,0000	0,00%	50,6000	50,6000	49,9000	821	41 052	14:24
ASTARTA (AST)	27,7000	2,59%	26,8500	27,7500	26,8500	3 979	109 017	13:19
ATAL (1AT)	60,5000	0,67%	60,1000	60,8000	60,1000	835	50 347	13:36
ATENDE (ATD)	3,1000	-2,52%	3,1400	3,1700	3,0500	30 144	93 225	14:27
ATLANTAPL (ATP)	18,7000	-0,53%	18,4000	18,7000	18,4000	11	203	13:51
ATLANTIS (ATS)	2,1400	1,90%	2,1200	2,1800	2,1000	21 983	46 721	12:40
ATMGRUPA (ATG)	3,8800	-0,51%	3,9200	3,9400	3,6300	52 111	199 900	14:31
ATREM (ATR)	12,3500	-0,40%	12,4000	12,4000	12,1000	863	10 540	12:54
AUTOPARTN (APR)	25,8000	1,18%	25,5000	25,8000	25,3500	7 714	197 437	14:15
BAHOLDING (BAH)	#0,0100	-90,46%	-	-	-	-	-	11:52
BBIDEV (BBD)	3,9300	-4,15%	3,9300	3,9300	3,9300	16	63	12:23
BEDZIN (BDZ)	27,3000	1,11%	27,2000	27,6000	26,5000	1 983	53 540	13:53
BENEFIT (BFT)	2 740,0000	1,11%	2 690,0000	2 760,0000	2 690,0000	172	469 385	14:21
BEST (BST)	(20,0000)	-	-	-	-	-	-	09:00
BETACOM (BCM)	5,8000	0,00%	5,8000	5,8000	5,8000	152	882	09:11
BIGCHEESE (BCS)	20,9000	0,00%	21,0000	21,0000	20,5000	1 883	38 877	13:06
BIOCELTIX (BCX)	67,5000	2,12%	65,0000	67,9000	65,0000	872	58 094	13:42
BIOMAXIMA (BMX)	14,7500	-3,28%	15,1500	15,2500	14,7500	394	5 868	14:03
BIOMEDLUB (BML)	4,9400	2,38%	4,8250	4,9700	4,8250	41 700	204 824	14:29
BIOPLANET (BIP)	22,8000	-0,87%	22,8000	22,8000	22,8000	45	1 026	14:19
BIOTON (BIO)	3,4700	-0,86%	3,4900	3,5200	3,4300	102 503	358 571	14:30
BLOOBER (BLO)	22,5500	0,22%	22,5500	22,5500	22,3000	1 820	40 916	14:05
BNPPPL (BNP)	104,0000	-0,48%	104,5000	106,5000	104,0000	1 568	164 550	14:28
BOGDANKA (LWB)	29,8800	1,98%	29,6000	30,2000	29,5000	64 316	1 918 543	14:30
BOOMBIT (BBT)	11,3000	1,35%	11,1500	11,3000	11,1500	339	3 810	12:52
BORYSZEW (BRS)	6,1200	0,33%	6,1500	6,1600	6,0900	1 807	11 086	14:21
BOS	15,9000	0,32%	15,6500	16,0000	15,6500	3 025	47 787	13:59
BOWIM (BOW)	6,8500	0,88%	6,8500	6,8600	6,7800	3 327	22 651	13:58
BRAND24 (B24)	49,8000	1,43%	49,8000	49,9000	48,6000	822	40 695	14:31
BRASTER (BRA)	#0,1600	-72,41%	-	-	-	-	-	11:30
BUDIMEX (BDX)	679,5000	1,34%	678,5000	684,0000	674,5000	10 650	7 245 459	14:30
BUMECH (BMC)	12,2800	-0,32%	12,4000	12,4600	12,1400	6 496	79 645	13:42
CAPITAL (CPA)	0,6900	0,00%	0,6900	0,6900	0,6900	2 572	1 775	11:59
CAPITEA (CAP)	0,5700	-1,04%	0,5780	0,5780	0,5700	175 268	100 235	14:17
CAPTORTX (CTX)	80,0000	0,00%	80,0000	81,8000	80,0000	866	69 282	11:55
CASPAR (CSR)	8,2500	-1,20%	8,2500	8,2500	8,2500	3	25	09:00
CAVATINA (CAV)	16,0000	3,56%	15,4500	16,0000	15,4500	1 250	19 709	12:51
CCC	86,8000	1,88%	85,5000	87,3500	85,4500	90 212	7 829 162	14:31
Reklama
CCENERGY (CCE)	#0,3500	-11,62%	-	-	-	-	-	12:29	Reklama
CDPROJEKT (CDR)	115,7000	0,96%	115,6000	116,4500	114,9000	81 082	9 366 149	14:30
CDRL (CDL)	13,2000	3,94%	13,3000	13,3000	13,2000	192	2 541	11:02
CELTIC (CPD)	3,8200	3,24%	3,9000	3,9000	3,7600	3 955	15 091	14:14
CEZ	145,2000	0,28%	144,8000	146,8000	144,8000	57	8 327	12:48
CFI	0,2270	0,00%	0,2270	0,2270	0,2270	4	1	10:30
CIGAMES (CIG)	1,5450	1,25%	1,5300	1,6090	1,5300	593 978	934 146	14:25
CITYSERV (CTS)	5,0000	-4,76%	5,0000	5,0000	5,0000	4	20	09:04
CLNPHARMA (CLN)	15,1000	0,94%	15,1600	15,3000	15,0800	21 407	324 364	14:30
CLOUD (CLD)	69,2000	-3,35%	71,6000	71,8000	69,2000	242	17 145	14:04
COALENERG (CLE)	1,0480	-3,68%	1,0880	1,0880	1,0320	4 669	4 982	12:39
COGNOR (COG)	8,2400	-1,90%	8,4150	8,4850	8,1200	156 350	1 284 309	14:31
COLUMBUS (CLC)	5,0300	0,60%	4,9600	5,0500	4,9000	27 755	138 493	14:29
COMARCH (CMR)	249,5000	0,20%	249,5000	251,5000	247,0000	252	62 715	14:10
COMP (CMP)	78,8000	-1,01%	79,4000	79,4000	77,2000	2 575	201 805	14:14
COMPERIA (CPL)	(6,7000)	-	-	-	-	-	-	09:00
COMPREMUM (CPR)	2,1300	2,90%	2,0700	2,1300	2,0600	6 095	12 799	13:41
CORMAY (CRM)	0,6000	0,33%	0,5900	0,6020	0,5800	12 767	7 644	13:06
CREEPYJAR (CRJ)	560,0000	-1,75%	565,0000	565,0000	560,0000	250	140 584	12:26
CREOTECH (CRI)	180,0000	-0,55%	181,0000	184,5000	178,5000	1 528	275 305	13:57
CYFRPLSAT (CPS)	9,9680	0,69%	10,0350	10,0600	9,9060	243 967	2 438 211	14:31
CZTOREBKA (CZT)	#0,6700	4,69%	-	-	-	-	-	12:27
DADELO (DAD)	18,6000	0,54%	18,6000	18,7000	18,2000	1 051	19 513	14:29
DATAWALK (DAT)	57,9000	4,89%	56,0000	58,3000	53,1000	33 765	1 864 784	14:30
DBENERGY (DBE)	17,7500	3,20%	17,2000	17,7500	17,2000	129	2 230	12:22
DEBICA (DBC)	81,8000	2,76%	79,8000	81,8000	79,6000	4 548	365 429	14:31
DECORA (DCR)	59,0000	0,34%	59,6000	60,8000	57,8000	1 451	86 354	14:24
DEKPOL (DEK)	50,4000	0,00%	49,9000	50,4000	48,8000	153	7 611	12:35
DELKO (DEL)	9,6400	1,05%	9,5400	9,6600	9,5400	1 059	10 194	13:27
DEVELIA (DVL)	6,4900	-2,26%	6,6400	6,6400	6,3600	128 632	833 549	14:31
DGA	18,4000	0,00%	18,4000	18,4000	17,8000	74	1 334	12:23
DIGITANET (DIG)	49,6000	0,20%	49,6000	49,6000	49,4000	2 017	99 983	14:16
DIGITREE (DTR)	(9,9500)	-	-	-	-	-	-	09:00
DINOPL (DNP)	383,9000	4,86%	373,1000	392,2000	372,8000	430 208	165 832 116	14:31
DMGROUP (DMG)	3,5800	4,07%	3,4800	3,5900	3,4400	15 584	54 741	14:08
DOMDEV (DOM)	173,6000	-0,12%	174,8000	175,0000	173,0000	964	167 833	14:31
DRAGOENT (DGE)	25,0000	-0,40%	25,0000	25,8000	24,4000	342	8 480	13:45
DROZAPOL (DPL)	(3,8600)	-	-	-	-	-	-	09:00
ECHO (ECH)	4,7500	0,85%	4,7200	4,7700	4,7000	28 756	135 391	14:15
EDINVEST (EDI)	8,1800	-3,76%	8,3000	8,5800	8,1200	1 681	13 835	14:13
EFEKT (EFK)	#7,5000	-0,66%	-	-	-	-	-	11:51
EKOEXPORT (EEX)	#0,0110	-99,33%	-	-	-	-	-	11:30
ELEKTROTI (ELT)	23,8000	3,48%	22,9000	23,8000	22,9000	33 342	777 424	14:31
ELKOP (EKP)	0,4790	-0,83%	0,4930	0,4930	0,4790	58 143	28 004	14:07
EMCINSMED (EMC)	11,0000	0,00%	11,0000	11,0000	11,0000	2	22	09:05
ENAP (ENP)	1,9700	-2,48%	1,9700	1,9700	1,9700	649	1 279	11:49
ENEA (ENA)	8,4700	2,42%	8,2700	8,6550	8,2450	389 927	3 313 890	14:30
ENELMED (ENE)	17,9000	-1,65%	18,2000	18,2000	17,7000	244	4 409	10:29
ENERGA (ENG)	9,4800	-0,21%	9,4900	9,5800	9,4100	16 451	156 008	13:58
ENERGOINS (ENI)	2,5300	-2,13%	2,6000	2,6450	2,5300	6 435	16 533	14:23
ENTER (ENT)	66,4000	-1,78%	67,9000	68,0000	66,0000	73 240	4 898 868	14:10
ERBUD (ERB)	40,4000	2,80%	39,3000	40,5000	39,3000	1 532	61 333	13:41
ERG	(54,5000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	35,9000	5,59%	34,5000	36,0000	34,0000	4 893	172 868	14:19
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	1,1150	-1,33%	1,1150	1,1150	1,1150	22	25	13:17
EUROCASH (EUR)	13,5200	0,82%	13,4100	13,7500	13,4100	74 877	1 019 462	14:30
EUROHOLD (EHG)	2,4200	9,01%	2,2200	2,4200	2,2200	481	1 112	12:44
EUROTEL (ETL)	47,0000	0,00%	47,2000	47,8000	47,0000	2 371	111 738	14:16
FABRITY (FAB)	36,5000	-4,95%	38,4000	38,4000	36,5000	4 733	176 685	14:30
FASING (FSG)	14,0000	2,94%	14,2000	14,7000	13,5000	7 846	111 780	11:59
FASTFIN (FFI)	#0,0200	-98,02%	-	-	-	-	-	11:30
FEERUM (FEE)	6,8800	0,00%	6,8800	6,8800	6,8800	2	14	09:05
FERRO (FRO)	35,1000	1,45%	34,8000	35,3000	34,3000	518	18 091	13:30
FERRUM (FER)	4,1800	-4,57%	4,2800	4,2800	4,1800	3 080	13 001	14:13
FMG	117,0000	3,08%	114,0000	118,0000	112,0000	193	22 461	13:32
FON	5,0000	0,00%	5,0200	5,1800	5,0000	2 448	12 324	13:41
FORTE SA (FTE)	23,1000	0,43%	23,1000	23,1000	22,8000	45	1 036	13:39
GAMEOPS (GOP)	24,3000	-5,81%	25,0000	25,6500	23,5000	43 472	1 052 508	14:30
GAMFACTOR (GIF)	12,9000	2,79%	12,5500	12,9000	12,5500	815	10 395	13:50
Reklama
GENOMTEC (GMT)	12,5400	-2,49%	12,9800	13,2800	11,8200	34 953	437 698	14:25	Reklama
GETIN (GTN)	0,4700	-1,78%	0,4745	0,4750	0,4650	335 019	157 621	14:30
GIGROUP (GIG)	1,4100	0,00%	1,3950	1,4100	1,3950	210	293	14:26
GOBARTO (GOB)	44,9000	3,94%	43,2000	46,0000	43,2000	246	10 854	13:20
GPW	43,4000	0,00%	43,7500	43,7500	43,1500	15 070	655 739	14:28
GREENX (GRX)	2,1720	-0,82%	2,2180	2,2200	2,1500	335 148	730 965	14:31
GRENEVIA (GEA)	2,3700	1,28%	2,3500	2,4300	2,3500	220 962	526 222	14:30
GRODNO (GRN)	11,0000	1,29%	11,0000	11,0400	10,8400	2 488	27 320	13:39
GRUPAAZOTY (ATT)	22,2000	0,91%	22,0000	22,4800	21,9600	45 015	997 943	14:30
GRUPRACUJ (GPP)	61,2000	-2,08%	63,0000	63,0000	61,2000	278	17 252	14:10
GTC	5,5400	-1,07%	5,6200	5,6200	5,4400	1 671	9 278	14:31
HANDLOWY (BHW)	111,6000	0,54%	112,8000	112,8000	111,2000	8 684	969 623	14:29
HARPER (HRP)	6,6100	-1,34%	6,8200	6,8200	6,6100	844	5 627	14:29
HELIO (HEL)	23,8000	-1,65%	23,8000	24,4000	23,6000	995	23 654	12:40
HERKULES (HRS)	0,8240	-0,48%	0,8260	0,8260	0,7960	371	299	14:26
HMINWEST (HMI)	48,0000	-0,21%	48,1000	48,1000	48,0000	1 972	94 750	13:54
HOLLYWOOD (HLD)	(0,9850)	-	-	-	-	-	-	07:45
HUUUGE-S144 (HUGE)	24,7500	-1,59%	25,1500	25,2000	24,7500	9 684	240 888	14:28
HYDROTOR (HDR)	32,5000	0,00%	32,5000	32,5000	32,5000	1	33	09:00
IALBGR (IAG)	0,4580	4,09%	0,4400	0,4590	0,4400	3 500	1 584	13:59
IBSM (IBS)	117,5000	3,98%	119,0000	119,0000	114,0000	95	11 130	14:19
IDMPL (IDM)	0,5600	0,90%	0,5550	0,5600	0,5550	2 021	1 122	13:28
IFCAPITAL (IFC)	#4,3900	-17,17%	-	-	-	-	-	09:00
IFIRMA (IFI)	21,7000	-8,82%	23,8000	23,8000	21,5000	18 132	405 854	14:28
IFSA (IFR)	#1 000,0000	-175 143,80%	-	-	-	-	-	12:45
IIAAV (IIA)	(99,7000)	-	-	-	-	-	-	09:00
IMCOMPANY (IMC)	8,3600	3,98%	8,1800	8,3800	8,1000	1 674	13 774	12:12
IMMOBILE (GKI)	3,6200	6,47%	3,4500	3,6300	3,4000	8 461	29 538	13:13
IMPERIO (IMP)	(1,0800)	-	-	-	-	-	-	07:45
IMS	4,2600	0,47%	4,1800	4,2700	4,1800	2 605	11 017	13:12
INC	2,5100	-2,71%	2,5800	2,5800	2,5100	2 483	6 247	12:38
INDYGO (IDG)	#0,2280	-8,80%	-	-	-	-	-	11:30
INGBSK (ING)	310,0000	-1,27%	314,0000	315,5000	310,0000	1 969	614 185	14:29
INPRO (INP)	7,6500	-3,16%	7,9000	7,9000	7,6500	302	2 311	10:36
INSTALKRK (INK)	44,0000	-0,90%	44,0000	44,0000	44,0000	100	4 400	10:25
INTERAOLT (IRL)	#0,0100	-99,90%	-	-	-	-	-	14:28
INTERBUD (ITB)	2,9000	-1,69%	3,0700	3,0700	2,8600	20 917	61 471	14:21
INTERCARS (CAR)	556,0000	-1,42%	568,0000	569,0000	554,0000	533	298 761	14:25
INTERSPPL (IPO)	0,8480	0,00%	0,8480	0,8500	0,8480	22 052	18 701	12:55
INTROL (INL)	10,1000	1,00%	10,0000	10,1000	10,0000	93	938	13:39
IPOPEMA (IPE)	3,7200	0,81%	3,7000	3,7200	3,7000	1 581	5 863	13:16
IZOBLOK (IZB)	(50,5000)	-	-	-	-	-	-	11:30
IZOLACJA (IZO)	3,2800	-2,96%	3,3800	3,3800	3,2800	1 006	3 322	13:21
IZOSTAL (IZS)	2,6200	0,77%	2,6100	2,6800	2,6100	3 778	9 984	14:15
JRHOLDING (JRH)	7,0400	0,00%	7,0400	7,0400	6,8800	113	794	12:28
JSW	30,7700	1,12%	30,6400	31,1400	30,5500	432 559	13 316 673	14:31
JWWINVEST (JWW)	3,8200	3,80%	3,6800	3,8700	3,6800	11 821	44 978	14:12
KCI	0,8560	-0,23%	0,8560	0,8580	0,8360	15 902	13 444	12:19
KDMSHIPING (KDM)	#0,6999	-50,01%	-	-	-	-	-	11:30
KERNEL (KER)	10,2000	0,99%	10,1000	10,5000	10,0000	24 679	249 197	13:12
KETY (KTY)	848,0000	1,44%	837,5000	848,5000	836,5000	8 690	7 346 798	14:31
KGHM (KGH)	140,7000	1,99%	141,0500	142,7500	139,8500	534 556	75 423 743	14:31
KGL	16,0000	1,27%	15,9000	16,0000	15,9000	876	13 958	12:49
KINOPOL (KPL)	13,8000	-0,72%	13,8000	13,9000	13,7500	6 352	88 153	13:53
KOGENERA (KGN)	48,4000	-0,21%	48,9000	50,3000	48,3000	5 639	276 791	14:09
KOMPAP (KMP)	(24,0000)	-	-	-	-	-	-	09:00
KOMPUTRON (KOM)	4,8900	-0,20%	4,9700	4,9700	4,8250	532	2 592	14:25
KPPD (KPD)	48,0000	-0,41%	48,0000	48,0000	48,0000	50	2 400	09:14
KRAKCHEM (KCH)	0,3300	-2,94%	0,3300	0,3300	0,3300	3 898	1 286	13:27
KREDYTIN (KRI)	18,0000	0,00%	17,9000	18,0000	17,8500	301	5 388	13:36
KRKA (KRK)	542,0000	-0,73%	550,0000	550,0000	542,0000	330	179 626	13:07
KRUK (KRU)	432,4000	0,42%	435,0000	435,0000	430,8000	7 766	3 351 295	14:31
KRVITAMIN (KVT)	11,2500	-5,06%	11,8000	11,9000	11,0500	3 982	45 118	14:18
KSGAGRO (KSG)	1,4800	4,23%	1,4800	1,4800	1,4800	50	74	09:53
LABOPRINT (LAB)	20,4000	4,08%	19,8000	21,6000	19,8000	1 130	23 208	13:36
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	11:39
LARQ (LRQ)	2,9000	14,17%	2,5400	3,0200	2,5200	156 197	439 668	14:31
LENA (LEN)	3,7000	0,00%	3,7000	3,7000	3,7000	736	2 723	13:31
LENTEX (LTX)	6,6800	-1,18%	6,7600	6,7600	6,6800	24 640	165 130	13:24
LESS (LES)	0,2290	-1,72%	0,2330	0,2350	0,2290	10 308	2 415	12:00
Reklama
LIBET (LBT)	1,4400	-8,28%	1,6200	1,6200	1,4000	83 988	126 148	13:50	Reklama
LOKUM (LKD)	(26,4000)	-	-	-	-	-	-	09:00
LPP	15 520,0000	3,12%	15 200,0000	15 540,0000	15 180,0000	1 174	18 070 110	14:30
LSISOFT (LSI)	(15,0000)	-	-	-	-	-	-	09:00
LUBAWA (LBW)	3,7640	1,18%	3,7800	3,8500	3,6800	273 421	1 031 328	14:31
MABION (MAB)	16,5400	0,12%	16,5000	16,6000	16,3800	9 480	156 519	14:18
MAKARONPL (MAK)	21,4000	0,94%	21,3000	21,7000	21,0000	13 141	281 710	14:28
MANGATA (MGT)	89,0000	-0,89%	89,8000	89,8000	89,0000	56	5 006	13:34
MANYDEV (MAN)	1,1300	-0,88%	1,1100	1,1400	1,1000	812	911	12:32
MARVIPOL (MVP)	9,5800	1,05%	9,6000	9,6000	9,5200	72 295	691 042	14:30
MAXCOM (MXC)	11,0000	0,00%	11,0000	11,0000	10,8000	1 273	13 873	12:46
MBANK (MBK)	675,6000	0,57%	674,0000	677,6000	671,6000	4 713	3 181 576	14:31
MBWS (MBW)	13,6000	0,00%	13,6000	13,6000	13,6000	2	27	09:06
MCI	28,4000	-1,39%	28,8000	28,8000	28,1000	3 785	107 956	13:25
MDIENERGIA (MDI)	1,4800	-4,82%	1,5100	1,5550	1,4500	2 093	3 103	11:42
MEDICALG (MDG)	27,0000	3,45%	26,3000	27,4000	26,0000	7 351	198 167	14:31
MEDINICE (ICE)	7,9000	-1,00%	7,9800	8,0000	7,8400	33 445	264 270	14:02
MEGARON (MEG)	6,6000	-1,49%	6,6000	6,6000	6,6000	184	1 214	13:28
MENNICA (MNC)	19,3500	1,84%	19,0000	19,4000	18,8500	4 633	89 294	14:22
MERCATOR (MRC)	42,3000	0,95%	41,9000	42,3000	41,9000	654	27 465	13:53
MERCOR (MCR)	24,3000	0,00%	24,4000	24,4000	24,0000	2 335	56 661	13:40
MEXPOLSKA (MEX)	4,3500	0,46%	4,3300	4,3500	4,3200	2 127	9 234	10:49
MFO	34,4000	-1,15%	34,8000	35,9000	34,4000	4 205	146 648	14:31
MILKILAND (MLK)	0,5520	-4,50%	0,5800	0,5800	0,5520	2 705	1 535	11:12
MILLENNIUM (MIL)	9,1400	-1,19%	9,2450	9,3400	9,1000	363 633	3 340 951	14:31
MIRACULUM (MIR)	1,2000	0,00%	1,2000	1,2000	1,2000	100	120	10:35
MIRBUD (MRB)	9,9000	2,06%	9,7300	9,9700	9,7300	166 923	1 652 034	14:27
MLPGROUP (MLG)	80,0000	0,00%	80,6000	80,6000	80,0000	45	3 603	09:30
MLSYSTEM (MLS)	49,7000	2,26%	49,4500	50,7000	48,7000	4 749	237 187	13:40
MOBRUK (MBR)	325,0000	0,78%	322,0000	326,0000	320,5000	1 699	549 157	14:31
MOJ	1,7000	0,00%	1,7000	1,7000	1,7000	1 100	1 870	11:28
MOL	33,2600	0,48%	32,9400	33,2800	32,9400	1 872	62 105	14:22
MOLECURE (MOC)	14,5400	-2,15%	14,6800	14,8600	14,5000	9 095	132 912	14:26
MONNARI (MON)	5,2000	-1,89%	5,1800	5,3400	5,1800	351	1 821	13:29
MOSTALPLC (MSP)	13,6000	0,00%	13,7000	13,7000	13,2000	11	147	09:26
MOSTALWAR (MSW)	6,5800	-1,79%	6,5400	6,7600	6,4600	3 198	21 026	14:04
MOSTALZAB (MSZ)	4,6950	1,62%	4,6400	4,7750	4,6400	35 290	166 273	14:30
MOVIEGAME (MOV)	29,8500	0,17%	29,9000	30,1500	29,3500	3 664	109 371	14:23
MURAPOL (MUR)	43,0800	-1,28%	43,7800	43,7800	42,8800	5 037	217 490	13:57
MUZA (MZA)	15,0000	0,00%	15,0000	15,0000	15,0000	25	375	09:52
MWTRADE (MWT)	5,9000	0,00%	5,9000	5,9000	5,9000	1	6	10:35
NANOGROUP (NNG)	1,0250	0,00%	1,0000	1,0250	0,9980	60 268	60 352	12:45
NEUCA (NEU)	901,0000	0,67%	895,0000	905,0000	895,0000	1 555	1 399 976	14:10
NEWAG (NWG)	26,4000	-0,38%	26,5000	26,7000	26,2000	8 791	232 952	14:24
NEXITY (NXG)	2,4200	0,41%	2,4200	2,4200	2,4200	49	119	10:29
NOVATURAS (NTU)	13,2000	1,54%	13,0500	13,2000	13,0500	151	1 971	10:22
NOVAVISGR (NVG)	2,1200	-1,85%	2,1600	2,2000	1,9500	81 997	168 712	14:14
NOVITA (NVT)	100,0000	-0,99%	100,0000	100,0000	100,0000	5	500	11:03
NTCAPITAL (NTC)	0,6960	0,87%	0,6900	0,7000	0,6600	32 053	21 970	13:43
NTTSYSTEM (NTT)	6,3400	-0,94%	6,4000	6,4000	6,2800	63	396	14:07
ODLEWNIE (ODL)	9,5800	-0,21%	9,6000	9,6000	9,5600	1 790	17 169	13:15
OEX	52,0000	-1,52%	53,6000	53,6000	52,0000	240	12 629	10:07
ONDE (OND)	14,0000	1,45%	13,9000	14,0000	13,9000	5 827	81 385	13:59
ONESANO (ONO)	1,2500	-2,34%	1,2900	1,3300	1,2500	16 995	21 887	14:17
OPONEO.PL (OPN)	56,4000	-0,70%	56,8000	56,8000	56,4000	305	17 223	13:24
OPTEAM (OPM)	5,7600	2,49%	5,6000	5,7600	5,6000	371	2 097	10:39
ORANGEPL (OPL)	7,9380	0,10%	7,8900	8,0080	7,8900	354 295	2 813 364	14:30
ORCOGROUP (OPG)	2,3000	0,00%	2,3000	2,3000	2,3000	100	230	14:23
ORZBIALY (OBL)	33,4000	-0,60%	33,4000	33,4000	33,4000	388	12 959	13:05
OTLOG (OTS)	31,3000	-1,11%	31,6500	31,9500	31,3000	1 556	49 259	14:20
OTMUCHOW (OTM)	4,6600	0,00%	4,8400	4,8400	4,6600	520	2 424	14:25
OVOSTAR (OVO)	67,8000	0,00%	67,8000	67,8000	67,8000	11	746	12:01
PAMAPOL (PMP)	2,5400	1,20%	2,5500	2,5500	2,5400	2 090	5 312	13:49
PANOVA (NVA)	15,7500	-1,25%	15,9500	16,0000	15,7500	937	14 849	14:09
PASSUS (PAS)	32,2000	3,87%	31,2000	32,2000	31,0000	605	18 996	14:31
PATENTUS (PAT)	4,0000	0,76%	3,9700	4,1200	3,9600	16 925	68 177	13:33
PBG	#0,0220	12,82%	-	-	-	-	-	14:31
PBSFINANSE (PBF)	#4,9800	274,44%	-	-	-	-	-	11:30
PCCEXOL (PCX)	2,7900	0,90%	2,7700	2,7900	2,7700	4 980	13 840	14:11
PCCROKITA (PCR)	102,0000	0,99%	101,0000	102,4000	101,0000	1 391	141 110	14:17
Reklama
PCFGROUP (PCF)	17,1800	-1,72%	17,4800	17,7000	17,0400	1 071	18 605	14:31	Reklama
PEKABEX (PBX)	25,7000	0,78%	25,8000	26,1000	25,0000	4 371	111 776	13:45
PEKAO (PEO)	172,4500	1,44%	171,2000	173,1000	170,5500	315 132	54 243 131	14:31
PEPCO (PCO)	19,1550	-1,06%	19,5800	19,7000	18,8500	790 351	15 195 265	14:31
PEPEES (PPS)	1,0500	-3,23%	1,0550	1,0850	1,0400	11 213	11 802	11:34
PGE	6,0760	1,95%	6,0000	6,2240	5,9920	4 278 479	26 217 539	14:31
PGFGROUP (PGV)	0,4770	-2,45%	0,4890	0,4890	0,4770	17 725	8 534	14:30
PHARMENA (PHR)	6,4800	-4,42%	6,7600	6,7800	6,2400	10 634	69 235	13:38
PHN	11,7500	-0,42%	11,8500	11,8500	11,7500	1 038	12 198	12:30
PHOTON (PEN)	7,6600	0,26%	7,5400	7,6600	7,5400	4 066	30 980	14:27
PKNORLEN (PKN)	67,4400	1,11%	67,1000	67,8100	67,1000	265 554	17 928 264	14:31
PKOBP (PKO)	61,7600	-0,39%	62,3000	62,7200	61,5000	1 375 348	85 212 960	14:31
PKPCARGO (PKP)	12,2200	0,16%	12,4000	12,4400	12,2000	29 459	362 078	14:26
PLAYWAY (PLW)	293,0000	0,86%	294,0000	297,5000	291,0000	687	201 877	14:25
PLAZACNTR (PLZ)	2,8700	-0,69%	2,9600	2,9600	2,8450	4 587	13 390	14:21
PMPG (PGM)	3,4600	-4,42%	3,5000	3,5000	3,4600	5 778	20 116	12:14
POLENERGIA (PEP)	64,0000	-1,54%	66,0000	66,0000	64,0000	716	46 101	14:22
POLICE (PCE)	11,2500	0,90%	11,0500	11,2500	11,0500	98	1 085	14:29
POLIMEXMS (PXM)	3,4900	-0,80%	3,5440	3,5500	3,4520	335 324	1 172 993	14:29
POLTREG (PTG)	48,6000	-4,33%	49,3000	49,4000	48,2000	1 746	85 564	14:01
POLWAX (PWX)	1,8000	0,84%	1,8100	1,8100	1,8000	1 006	1 811	14:18
PRAGMAINK (PRI)	4,5600	-2,98%	4,7000	4,7000	4,5600	25	115	10:48
PRIMAMODA (PMA)	#0,4300	-48,81%	-	-	-	-	-	11:30
PROCHEM (PRM)	33,4000	-1,18%	33,8000	33,8000	33,2000	88	2 927	14:31
PROJPRZEM (PJP)	19,3500	-0,51%	19,4500	19,4500	18,8500	835	16 083	12:56
PROTEKTOR (PRT)	1,8900	-2,58%	1,9350	1,9350	1,8400	47 240	88 137	14:17
PULAWY (ZAP)	58,0000	0,00%	57,0000	58,0000	57,0000	136	7 825	13:46
PURE (PUR)	7,8000	0,52%	7,8000	8,0200	7,8000	4 509	35 448	14:16
PZU	51,6600	1,29%	51,1000	51,7800	50,9200	481 722	24 695 739	14:31
QUANTUM (QNT)	#24,0000	-0,83%	-	-	-	-	-	12:56
QUERCUS (QRS)	6,5200	0,31%	6,5200	6,5200	6,4600	6 170	40 086	13:20
R22	112,0000	3,70%	109,0000	114,0000	108,0000	2 762	305 375	14:30
RAEN (RAE)	0,6700	-1,76%	0,6900	0,6900	0,6700	101 550	68 143	14:13
RAFAKO (RFK)	0,9850	0,31%	0,9620	1,0120	0,9620	74 178	73 073	14:26
RAFAMET (RAF)	(15,0000)	-	-	-	-	-	-	09:00
RAINBOW (RBW)	84,9000	6,13%	79,9000	85,5000	79,7000	74 614	6 182 889	14:30
RANKPROGR (RNK)	3,8000	0,53%	3,7800	3,8000	3,7700	5 702	21 594	14:01
RAWLPLUG (RWL)	14,0000	1,45%	13,8000	14,0000	13,8000	6	84	12:46
REDAN (RDN)	0,3100	-0,64%	0,2980	0,3100	0,2900	9 245	2 726	12:11
REGNON (REG)	#0,0440	-94,47%	-	-	-	-	-	11:30
REINHOLD (RHD)	#0,0730	-13,10%	-	-	-	-	-	14:09
REINO (RNC)	(1,3700)	-	-	-	-	-	-	09:00
RELPOL (RLP)	6,8000	0,00%	6,8000	6,8000	6,8000	20	136	12:51
REMAK (RMK)	15,3000	0,00%	15,3000	15,3000	15,3000	3	46	12:34
RENDER (RND)	125,5000	-4,56%	131,5000	131,5000	124,5000	101	12 606	13:22
RESBUD (RES)	0,6560	7,54%	0,6100	0,6600	0,6000	64 864	40 053	14:31
ROPCZYCE (RPC)	31,4000	0,32%	31,3000	31,4000	31,3000	61	1 910	09:40
RYVU (RVU)	49,1000	-1,41%	49,7000	49,9000	49,1000	3 879	192 521	14:23
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	11:30
SANOK (SNK)	22,7000	0,00%	22,6500	22,8000	22,6500	159	3 603	14:24
SANPL (SPL)	561,4000	0,07%	564,8000	566,6000	558,4000	13 237	7 432 095	14:31
SANTANDER (SAN)	21,2000	2,81%	21,0000	21,2000	21,0000	3 269	69 105	14:06
SANWIL (SNW)	1,6650	-1,77%	1,6700	1,6950	1,6650	8 950	14 945	14:31
SCPFL (SCP)	166,0000	-0,12%	166,2000	168,0000	165,0000	4 392	731 801	14:25
SECOGROUP (SWG)	31,8000	0,00%	31,8000	31,8000	31,8000	100	3 180	12:51
SEKO (SEK)	13,9500	0,36%	13,8000	13,9500	13,8000	1 537	21 292	13:33
SELENAFM (SEL)	34,4000	0,29%	34,4000	34,6000	33,0000	1 128	38 748	14:12
SELVITA (SLV)	67,3000	-1,03%	67,5000	68,6000	67,3000	1 052	70 990	14:21
SERINUS (SEN)	3,0300	1,00%	3,0200	3,0500	2,9500	20 236	60 277	13:05
SESCOM (SES)	(60,4000)	-	-	-	-	-	-	09:00
SFINKS (SFS)	0,7200	-2,44%	0,7390	0,7400	0,7120	6 228	4 504	13:18
SHOPER (SHO)	36,3000	-1,36%	37,7000	38,1000	36,2000	15 415	572 969	14:31
SILVAIR-REGS (SVRS)	4,5000	0,00%	4,5000	4,5000	4,5000	3	14	09:00
SILVANO (SFG)	(5,0000)	-	-	-	-	-	-	09:00
SIMFABRIC (SIM)	3,5500	0,00%	3,5500	3,6000	3,5000	9 254	32 625	13:01
SKARBIEC (SKH)	21,6000	-2,70%	22,2000	22,2000	21,1000	6 746	145 489	13:38
SKYLINE (SKL)	(1,4900)	-	-	-	-	-	-	09:00
SNIEZKA (SKA)	88,2000	1,85%	86,6000	88,4000	86,6000	56	4 877	14:06
SOHODEV (SHD)	0,4060	0,50%	0,4060	0,4060	0,4060	16 143	6 554	12:11
SONEL (SON)	14,6000	2,82%	14,5500	14,8000	14,5500	4 700	68 999	13:34
Reklama
SOPHARMA (SPH)	(13,0500)	-	-	-	-	-	-	09:00	Reklama
SPYROSOFT (SPR)	410,0000	1,99%	414,0000	428,0000	410,0000	194	80 788	13:28
STALEXP (STX)	3,0250	1,51%	2,9800	3,0350	2,9400	46 253	139 310	14:31
STALPROD (STP)	216,0000	1,17%	214,5000	216,0000	214,0000	1 065	229 511	14:30
STALPROFI (STF)	8,3400	0,97%	8,2600	8,3600	8,2600	2 495	20 611	13:59
STAPORKOW (ZUK)	2,4000	2,56%	2,3200	2,4000	2,3200	6 701	15 631	11:50
STARHEDGE (SHG)	(0,3980)	-	-	-	-	-	-	11:30
SUNEX (SNX)	11,4600	1,42%	11,3200	11,6800	11,3200	9 263	106 997	14:26
SYGNITY (SGN)	65,4000	2,83%	63,8000	65,4000	63,0000	870	56 068	14:28
SYNEKTIK (SNT)	130,8000	3,97%	125,8000	131,6000	125,2000	17 336	2 235 840	14:24
TALEX (TLX)	17,2000	0,00%	17,2000	17,2000	17,2000	2	34	09:07
TARCZYNSKI (TAR)	51,4000	0,39%	50,2000	51,4000	50,2000	109	5 483	13:13
TATRY (TMR)	(119,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	2,9400	4,74%	2,8300	3,0440	2,8210	5 987 776	17 703 029	14:31
TBULL (TBL)	(4,5400)	-	-	-	-	-	-	11:30
TENDERHUT (THG)	(9,0600)	-	-	-	-	-	-	09:00
TERMOREX (TRR)	0,6950	0,00%	0,6950	0,6950	0,6950	15	10	09:18
TESGAS (TSG)	3,1800	0,00%	3,1900	3,1900	3,1800	6	19	12:48
TEXT (TXT)	90,0000	0,56%	90,0000	91,8000	90,0000	6 193	560 248	14:26
TIM	(50,5000)	-	-	-	-	-	-	07:45
TORPOL (TOR)	32,5500	0,77%	32,3000	32,9000	32,2000	9 413	307 331	14:27
TOWERINV (TOW)	(4,3000)	-	-	-	-	-	-	09:00
TOYA (TOA)	7,4300	1,50%	7,3200	7,4300	7,3200	16 184	119 343	14:24
TRAKCJA (TRK)	2,5300	0,00%	2,4800	2,5500	2,4800	35 316	88 988	14:02
TRANSPOL (TRN)	3,6200	2,84%	3,5200	3,6200	3,5200	3 907	13 874	13:49
TRITON (TRI)	#4,7000	5,86%	-	-	-	-	-	11:37
TSGAMES (TEN)	86,1500	0,06%	86,5000	88,3000	85,0000	27 476	2 381 932	14:26
ULMA (ULM)	74,0000	-0,67%	73,0000	74,0000	73,0000	2	147	09:44
ULTGAMES (ULG)	11,2000	0,45%	11,1500	11,2000	10,8000	562	6 136	14:22
UNFOLD (UNF)	(1,5600)	-	-	-	-	-	-	07:45
UNIBEP (UNI)	9,4400	1,51%	9,4400	9,4400	9,4000	4 177	39 430	12:37
UNICREDIT (UCG)	151,7800	0,62%	152,2600	152,2600	151,7800	201	30 556	13:30
UNIMA (U2K)	5,9500	0,85%	5,9000	5,9500	5,8500	2 779	16 406	13:32
UNIMOT (UNT)	132,0000	0,15%	132,2000	132,6000	129,6000	828	108 902	14:31
URTESTE (URT)	96,0000	0,00%	96,0000	96,0000	96,0000	3	288	11:45
VERCOM (VRC)	115,0000	0,00%	114,0000	116,0000	114,0000	520	59 714	14:28
VIGOPHOTN (VGO)	460,0000	-1,29%	464,0000	466,0000	460,0000	124	57 384	14:03
VINDEXUS (VIN)	11,3000	0,44%	11,2000	11,3500	11,0500	1 848	20 742	14:27
VISTAL (VTL)	#0,0800	-86,64%	-	-	-	-	-	11:30
VIVID (VVD)	0,6000	1,35%	0,5940	0,6000	0,5940	1 246	747	13:18
VOTUM (VOT)	46,4000	1,64%	46,3500	46,8000	46,0000	7 024	325 889	14:31
VOXEL (VOX)	90,6000	-0,88%	91,0000	92,0000	90,2000	1 149	104 711	13:59
VRG	3,3300	0,60%	3,3100	3,3300	3,3000	3 786	12 526	14:28
WARIMPEX (WXF)	3,6600	1,67%	3,7200	3,7200	3,6100	1 864	6 856	14:24
WASKO (WAS)	1,6150	0,00%	1,6150	1,6200	1,5600	12 455	19 764	11:11
WAWEL (WWL)	626,0000	-0,32%	626,0000	626,0000	626,0000	42	26 292	13:08
WIELTON (WLT)	7,9000	1,28%	7,9000	7,9000	7,8100	16 507	130 382	14:22
WIKANA (WIK)	7,3000	-1,35%	7,1000	7,3000	7,1000	556	3 948	11:31
WINVEST (WIS)	(0,5500)	-	-	-	-	-	-	11:30
WIRTUALNA (WPL)	118,2000	-1,50%	120,0000	120,0000	118,0000	52	6 175	14:10
WITTCHEN (WTN)	30,4000	1,33%	30,1000	30,9000	30,1000	29 316	891 932	14:26
WOJAS (WOJ)	8,1800	0,25%	8,1800	8,1800	8,1800	1 511	12 360	12:32
XPLUS (XPL)	1,5250	-2,24%	1,6500	1,6500	1,5200	5 139	8 291	14:29
XTPL (XTP)	142,4000	3,19%	141,8000	143,0000	136,2000	2 924	415 393	14:27
XTRADEBDM (XTB)	62,2000	0,65%	61,8000	62,8400	61,6000	151 129	9 401 563	14:30
YOLO (YOL)	#0,0100	-97,01%	-	-	-	-	-	11:30
ZAMET (ZMT)	1,5650	-1,26%	1,5650	1,5650	1,5650	584	914	14:18
ZEPAK (ZEP)	19,6200	0,41%	19,7800	19,7800	19,5000	3 289	64 629	14:23
ZREMB (ZRE)	3,7200	0,27%	3,7150	3,8100	3,7050	9 405	35 145	13:41
ZUE	11,1500	3,24%	10,8000	11,2000	10,8000	6 434	71 285	14:10

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.