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	84 746,68	0,33%	84 854,93	85 093,35	84 343,42	84 463,90	532 398 278	12:24
WIG20	2 488,00	-0,81%	2 495,09	2 505,65	2 478,04	2 508,34	459 125 959	12:39
WIG30	3 074,93	-0,86%	3 086,36	3 098,13	3 064,34	3 101,76	496 445 030	12:39
mWIG40	6 212,06	0,24%	6 217,36	6 223,20	6 192,84	6 197,13	63 331 159	12:24
sWIG80	24 233,89	0,33%	24 189,36	24 233,89	24 144,11	24 154,64	17 054 344	12:24
WIG-BANKI	13 929,20	1,80%	13 797,34	13 936,25	13 797,34	13 682,83	199 407 123	12:24
WIG-BUDOW	8 356,94	0,62%	8 344,16	8 371,73	8 297,14	8 305,06	15 514 364	12:24
WIG-CHEMIA	9 789,20	-0,21%	9 832,04	9 843,27	9 749,86	9 809,56	755 396	12:24
WIG-ENERG	2 218,46	-0,14%	2 229,49	2 233,64	2 201,32	2 221,57	17 713 797	12:24
WIG-INFO	4 928,18	0,30%	4 917,11	4 931,88	4 907,01	4 913,64	3 476 031	12:24
WIG-MEDIA	8 383,99	0,19%	8 404,03	8 414,94	8 374,73	8 367,96	2 653 923	12:24
WIG-NRCHOM	4 392,57	0,31%	4 385,34	4 403,32	4 373,27	4 379,12	3 463 809	12:24
WIG-PALIWA	6 964,74	-0,49%	7 016,06	7 035,99	6 934,09	6 998,84	17 175 196	12:24
WIG-Poland	88 067,01	-0,06%	88 067,01	88 067,01	88 067,01	88 116,72	513 613 499	11:15
WIG-SPOZYW	2 078,39	-0,12%	2 080,65	2 080,65	2 069,66	2 080,97	377 446	12:24
WIG20lev	490,31	-1,43%	492,10	496,29	485,34	497,44	445 189 166	12:24
WIG20short	3 131,70	0,74%	3 126,10	3 147,23	3 113,01	3 108,72	445 189 166	12:24
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	54 961 982	11:15
mWIG40dvp	70,06	0,00%	70,06	70,06	70,06	70,06	63 349 575	11:00
mWIG40TR	9 139,63	0,24%	9 147,43	9 156,02	9 111,35	9 117,66	63 331 159	12:24
mWIG40TRlv	11 706,53	0,47%	11 726,47	11 748,43	11 634,25	11 652,12	63 331 159	12:24
mWIG40TRsh	2 886,23	-0,21%	2 883,76	2 895,20	2 881,03	2 892,34	63 331 159	12:24
sWIG80dvp	140,88	0,00%	140,88	140,88	140,88	140,88	17 089 877	11:00
sWIG80TR	35 559,11	0,33%	35 493,77	35 559,11	35 427,37	35 442,81	17 054 344	12:24
WIG140	1 640,07	0,32%	1 642,39	1 647,03	1 632,17	1 634,81	524 731 451	12:24
WIG20dvp	44,98	151,43%	44,98	44,98	44,98	17,89	445 549 677	11:00
WIG20TR	5 052,95	0,36%	5 062,10	5 083,56	5 027,53	5 034,70	445 189 166	12:24
WIG20TRlev	3 988,65	0,71%	4 003,04	4 036,81	3 948,65	3 960,53	445 189 166	12:24
WIG20TRsht	3 149,00	-0,33%	3 143,25	3 164,95	3 129,79	3 159,50	445 189 166	12:24
WIG30TR	6 139,94	0,32%	6 154,18	6 177,64	6 110,26	6 120,17	478 124 628	12:24
WIG-CEE	1 753,42	0,62%	1 753,42	1 753,42	1 753,42	1 742,53	389 422	11:15
WIGdiv	1 715,75	0,32%	1 713,12	1 717,32	1 710,70	1 710,24	53 759 821	12:24
WIG-ESG	14 097,28	0,42%	14 115,06	14 157,18	14 029,16	14 037,83	505 422 094	12:24
WIG.GAMES	15 041,27	-0,78%	15 221,25	15 274,88	14 927,29	15 159,56	17 764 339	12:24
WIG-GORNIC	4 541,38	-3,59%	4 620,01	4 620,01	4 518,42	4 710,69	70 238 300	12:24
WIG-GRY	12 600,38	-0,27%	12 692,24	12 734,37	12 553,89	12 634,69	19 156 238	12:24
WIG-LEKI	2 858,67	0,54%	2 838,17	2 861,93	2 824,30	2 843,22	1 033 752	12:24
WIG-MOTO	8 414,87	-0,54%	8 448,20	8 477,80	8 401,94	8 460,85	1 000 189	12:24
WIG.MS-BAS	11 188,25	-2,27%	11 382,63	11 382,63	11 112,00	11 448,61	84 700 360	12:24
WIG.MS-FIN	17 336,42	-0,99%	17 238,36	17 364,51	17 212,40	17 508,96	223 453 824	12:24
WIG-ODZIEZ	9 305,09	-1,21%	9 462,00	9 511,41	9 270,43	9 419,11	27 742 445	12:24
WIGtech	11 822,33	0,16%	11 849,16	11 858,26	11 777,80	11 803,73	31 165 098	12:24
WIGtechTR	13 137,59	0,16%	13 167,40	13 177,52	13 088,10	13 116,92	31 165 098	12:24
WIG-Ukrain	209,03	-1,49%	209,03	209,03	209,03	212,19	198 738	11:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	3,4800	3,88%	3,4100	3,5600	3,3200	46 578	159 689	12:11	Reklama
08OCTAVA (08N)	0,9700	0,00%	0,9700	0,9700	0,9700	12	12	11:30
11BIT (11B)	496,0000	-4,25%	520,0000	524,0000	485,0000	9 956	4 967 812	12:24
3RGAMES (3RG)	0,2820	-0,35%	0,2980	0,3020	0,2720	805 111	230 447	12:18
ABPL (ABE)	88,2000	-4,13%	90,0000	90,8000	88,0000	4 891	438 110	12:19
ACAUTOGAZ (ACG)	30,9000	0,98%	30,7000	30,9000	30,5000	1 234	37 925	11:35
ACTION (ACT)	19,5800	0,20%	19,5400	19,5800	19,4600	6 234	121 733	12:23
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	101 913	1 125 110	12:05
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)	15,8200	-1,13%	16,0000	16,0000	15,7800	4 860	77 042	12:03
AIRWAY (AWM)	0,2725	0,55%	0,2710	0,2730	0,2685	84 377	22 790	11:48
ALIOR (ALR)	104,5500	-1,23%	105,7500	106,6000	103,7000	688 047	72 892 867	12:23
ALLEGRO (ALE)	33,2550	-0,12%	33,4900	33,8300	32,9450	704 065	23 532 769	12:24
ALTA (AAT)	1,9000	-5,94%	2,0300	2,0500	1,9000	15 287	29 673	12:11
ALTUSTFI (ALI)	2,9600	0,34%	2,9100	3,0000	2,9100	22 845	67 750	12:13
AMBRA (AMB)	28,2000	0,71%	28,3500	28,3500	27,8000	2 635	73 870	11:43
AMICA (AMC)	71,2000	-0,28%	71,4000	71,4000	70,8000	1 023	72 700	12:17
AMPLI (APL)	(1,0300)	-	-	-	-	-	-	11:30
AMREST (EAT)	26,1500	3,77%	25,2000	26,3000	24,7000	98 634	2 546 310	12:24
ANSWEAR (ANR)	23,9000	0,63%	23,8000	24,0000	23,4500	3 923	93 245	12:22
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	515	1 751	11:51
ARCHICOM (ARH)	35,8000	0,00%	35,8000	36,5000	35,8000	2 091	75 600	11:19
ARCTIC (ATC)	21,5200	0,75%	21,5000	21,7400	21,2400	15 787	339 209	12:21
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	59 729	1 472 294	12:24
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)	78,1000	0,58%	77,7000	78,1500	77,5500	7 005	545 764	12:23
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	6 928	188 989	12:14
ATAL (1AT)	60,5000	-0,49%	60,7000	61,0000	60,4000	2 107	128 256	12:12
ATENDE (ATD)	3,1600	2,93%	3,0700	3,1600	3,0600	18 775	58 603	12:10
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	678	8 350	12:22
AUTOPARTN (APR)	25,3000	1,00%	25,0500	25,4500	24,9500	12 104	305 604	11:58
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)	25,0000	-2,53%	25,1500	25,2500	25,0000	1 473	36 852	12:24
BENEFIT (BFT)	2 710,0000	-1,28%	2 765,0000	2 765,0000	2 710,0000	1 127	3 082 525	12:20
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	1 825	40 961	12:24
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	116 283	570 859	12:19
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	22,1000	3 749	83 583	12:16
BNPPPL (BNP)	101,5000	0,50%	101,5000	101,5000	100,0000	570	57 103	11:55
BOGDANKA (LWB)	30,8400	-1,03%	31,1600	31,3600	30,7600	26 790	827 663	12:24
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	14 717	90 066	12:17
BOS	16,1000	0,31%	16,1000	16,1000	15,9000	3 035	48 566	11:51
BOWIM (BOW)	6,9100	-0,29%	6,9200	6,9400	6,7700	3 399	23 274	12:18
BRAND24 (B24)	48,6000	1,46%	48,4000	48,7000	47,9000	2 098	101 264	12:20
BRASTER (BRA)	#0,1800	-68,97%	-	-	-	-	-	11:30
BUDIMEX (BDX)	696,5000	0,94%	693,5000	698,0000	689,0000	17 441	12 126 663	12:24
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	86,6000	2,49%	84,8000	87,0000	84,8000	114 312	9 878 144	12:24
Reklama
CCENERGY (CCE)	0,4100	2,50%	0,4100	0,4100	0,4100	200	82	11:30	Reklama
CDPROJEKT (CDR)	116,5500	0,26%	116,3000	117,7000	116,0500	97 776	11 408 483	12:24
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	0,2170	-3,56%	0,2260	0,2260	0,2170	11 692	2 556	11:29
CIGAMES (CIG)	1,5590	0,52%	1,5700	1,5990	1,5500	462 183	728 919	12:24
CITYSERV (CTS)	5,0000	4,17%	5,0000	5,1000	5,0000	250	1 270	11:48
CLNPHARMA (CLN)	15,2400	1,60%	15,1600	15,3600	15,0000	9 038	137 546	12:23
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)	9,0750	-2,42%	9,3000	9,4850	8,9500	147 121	1 349 313	12:24
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)	2,2300	0,00%	2,2400	2,2400	2,1600	4 259	9 237	11:34
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)	185,0000	-0,54%	183,5000	185,5000	183,5000	183	33 830	09:26
CYFRPLSAT (CPS)	10,1650	0,44%	10,2800	10,3600	10,1400	294 407	3 017 315	12:24
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	9 381	570 844	12:22
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	591	33 555	12:01
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	93 509	589 649	12:21
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	843	40 906	12:01
DIGITREE (DTR)	(9,4000)	-	-	-	-	-	-	09:00
DINOPL (DNP)	379,7000	1,17%	376,0000	381,0000	372,2000	79 210	29 869 348	12:24
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	3 296	88 587	12:22
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)	8,5000	8,97%	7,8800	9,4000	7,8800	33 539	290 747	12:09
EFEKT (EFK)	7,4000	2,78%	7,4000	7,4000	7,4000	205	1 517	12:10
EKOEXPORT (EEX)	#0,0100	-99,39%	-	-	-	-	-	11:30
ELEKTROTI (ELT)	21,9000	-1,13%	22,1000	22,1500	21,8500	11 930	261 666	12:24
ELKOP (EKP)	0,4830	-3,21%	0,5020	0,5020	0,4820	77 412	37 594	12:21
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)	8,6450	-1,20%	8,7400	8,7950	8,5750	254 366	2 196 319	12:24
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)	40,7000	-0,97%	41,0000	41,0000	40,2000	1 373	55 680	12:07
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)	14,2300	-0,49%	14,4600	14,4700	14,1600	125 802	1 791 298	12:24
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	16 948	87 265	12:22
FORTE SA (FTE)	23,4000	0,43%	23,3000	23,4000	23,3000	192	4 489	12:23
GAMEOPS (GOP)	25,0500	0,80%	25,0000	25,7500	24,3000	16 187	407 233	12:22
GAMFACTOR (GIF)	12,8000	2,40%	12,5000	12,8000	12,4500	7 466	93 450	12:14
Reklama
GENOMTEC (GMT)	13,2200	3,44%	12,9200	13,5800	12,8600	9 269	122 035	12:06	Reklama
GETIN (GTN)	0,5040	-3,08%	0,5280	0,5280	0,4940	651 902	329 017	12:15
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	43,1500	0,82%	42,8000	43,2000	42,5000	27 757	1 192 334	12:21
GREENX (GRX)	2,2600	-1,74%	2,3120	2,3120	2,1980	566 040	1 270 945	12:24
GRENEVIA (GEA)	2,4950	-7,25%	2,6700	2,6700	2,4900	607 665	1 543 965	12:24
GRODNO (GRN)	11,0000	1,29%	11,0000	11,0200	10,8200	3 860	42 240	12:15
GRUPAAZOTY (ATT)	22,6000	-0,26%	22,7400	22,8000	22,4400	28 438	641 952	12:12
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)	112,8000	0,71%	112,0000	113,0000	112,0000	3 710	418 007	12:22
HARPER (HRP)	6,7600	-0,15%	6,8200	6,8200	6,5600	2 566	16 938	11:31
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)	25,5500	1,19%	25,2000	25,7000	25,2000	17 752	452 452	12:23
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)	8,8000	-2,00%	8,8000	8,8000	8,8000	731	6 433	10:29
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	5 459	23 093	12:18
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)	315,5000	2,10%	309,5000	317,0000	309,0000	8 145	2 545 708	12:24
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)	529,0000	-1,31%	535,0000	535,0000	529,0000	1 196	639 128	12:22
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	6 075	22 010	12:10
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	33,2700	-1,60%	33,8500	33,9000	33,0900	154 281	5 134 647	12:24
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)	10,4200	3,17%	10,4800	10,5200	10,2600	14 807	153 630	12:15
KETY (KTY)	841,0000	-0,12%	842,0000	850,0000	836,0000	9 535	8 040 357	12:22
KGHM (KGH)	134,2500	-3,87%	137,8500	137,9000	133,3000	466 271	63 035 491	12:24
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)	51,9000	-1,52%	53,2000	53,2000	51,2000	1 674	87 523	10:58
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)	17,3500	-3,07%	17,9000	17,9000	17,3500	53	925	09:10
KRKA (KRK)	546,0000	1,49%	538,0000	550,0000	538,0000	38	20 736	12:22
KRUK (KRU)	442,6000	1,65%	438,4000	445,0000	438,0000	9 813	4 334 642	12:24
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	5	101	11:27
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)	6,6800	-3,75%	6,8200	6,8200	6,6800	6 052	40 924	12:20
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	5 010	8 768	09:56	Reklama
LOKUM (LKD)	25,8000	3,20%	24,6000	25,8000	24,6000	342	8 764	12:12
LPP	15 650,0000	-2,00%	16 040,0000	16 100,0000	15 580,0000	1 035	16 309 580	12:21
LSISOFT (LSI)	(14,5000)	-	-	-	-	-	-	09:00
LUBAWA (LBW)	3,8300	0,84%	3,7980	3,8500	3,7720	60 941	232 113	12:22
MABION (MAB)	16,9600	0,71%	16,7200	17,0400	16,5000	10 100	169 130	12:22
MAKARONPL (MAK)	17,7000	0,57%	17,6500	17,7000	17,6500	1 542	27 260	11:39
MANGATA (MGT)	92,6000	-0,22%	92,6000	92,6000	92,6000	3	278	09:00
MANYDEV (MAN)	1,1500	-3,36%	1,1900	1,2000	1,1400	2 621	3 081	12:12
MARVIPOL (MVP)	9,1600	0,66%	9,1000	9,1800	9,0800	33 522	305 573	12:24
MAXCOM (MXC)	10,8000	-5,26%	11,3500	11,3500	10,8000	666	7 376	09:15
MBANK (MBK)	699,0000	1,16%	691,0000	705,0000	691,0000	2 734	1 908 129	12:23
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)	26,6800	0,68%	28,0000	28,4000	26,1600	29 446	805 432	12:21
MEDINICE (ICE)	8,2000	-5,96%	8,6000	8,6000	8,2000	50 380	419 320	12:18
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)	9,3700	0,48%	9,3250	9,4500	9,2650	181 884	1 712 999	12:23
MIRACULUM (MIR)	1,1800	-1,67%	1,1800	1,1800	1,1800	835	985	11:35
MIRBUD (MRB)	9,6500	1,79%	9,4900	9,7000	9,4100	157 110	1 497 378	12:19
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	11 769	572 328	12:18
MOBRUK (MBR)	335,0000	1,67%	328,5000	337,5000	328,0000	2 753	915 547	12:21
MOJ	(1,6000)	-	-	-	-	-	-	09:00
MOL	32,5600	-0,25%	32,9800	32,9800	32,2000	2 144	69 803	12:16
MOLECURE (MOC)	14,9200	-0,27%	14,9600	15,1000	14,9000	4 526	67 807	12:23
MONNARI (MON)	5,4000	0,00%	5,3400	5,4000	5,2600	7 131	37 879	09:47
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	2 859	19 324	12:02
MOSTALZAB (MSZ)	4,4450	-0,78%	4,4800	4,5000	4,3600	25 132	111 262	12:23
MOVIEGAME (MOV)	30,7000	2,68%	29,9000	31,0000	29,7000	7 651	233 893	12:19
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)	25,3000	4,55%	24,4000	25,3000	24,2000	14 334	352 894	12:20
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)	7,9660	1,01%	7,9300	7,9920	7,9020	187 166	1 486 980	12:24
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	11:56
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	1 224	21 934	12:24	Reklama
PEKABEX (PBX)	25,9000	4,02%	25,1000	25,9000	25,1000	29 744	760 216	12:19
PEKAO (PEO)	174,4500	2,38%	173,3500	175,7500	173,0000	332 379	57 755 161	12:24
PEPCO (PCO)	20,3100	0,20%	20,5000	20,8400	20,2800	797 661	16 384 231	12:24
PEPEES (PPS)	1,0900	0,93%	1,0900	1,0900	1,0800	5 700	6 192	09:53
PGE	6,1800	0,00%	6,2300	6,2400	6,1220	1 395 544	8 588 411	12:24
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	7 923	53 690	12:22
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)	68,0200	-0,61%	68,4800	68,8000	67,7700	244 695	16 680 250	12:24
PKOBP (PKO)	61,5800	2,43%	60,2000	61,6600	60,2000	854 600	52 226 871	12:24
PKPCARGO (PKP)	12,4200	0,00%	12,4200	12,5400	12,2600	17 238	214 411	12:23
PLAYWAY (PLW)	293,0000	-1,01%	296,0000	300,5000	291,5000	661	194 222	12:19
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)	11,1000	-1,33%	11,3000	11,3000	11,1000	243	2 706	11:14
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	2	66	11:27
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	4 333	8 092	12:09
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	51,5600	-0,42%	51,7800	52,1600	51,3200	598 579	30 890 054	12:24
QUANTUM (QNT)	(24,8000)	-	-	-	-	-	-	11:30
QUERCUS (QRS)	6,5800	-0,90%	6,5800	6,6600	6,5800	1 781	11 764	12:17
R22	117,0000	0,43%	117,0000	117,5000	116,5000	1 663	194 582	12:21
RAEN (RAE)	0,7200	-2,17%	0,7220	0,7220	0,7020	2 117	1 513	11:38
RAFAKO (RFK)	0,9770	-0,10%	0,9780	0,9780	0,9640	24 863	24 130	12:19
RAFAMET (RAF)	(15,5000)	-	-	-	-	-	-	09:00
RAINBOW (RBW)	77,6000	3,74%	75,0000	77,9000	75,0000	15 429	1 181 566	12:24
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)	31,7000	2,59%	31,0000	31,9000	30,7000	1 047	32 579	12:14
RYVU (RVU)	50,8000	-0,39%	50,9000	51,0000	49,9000	3 440	173 567	12:19
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)	578,2000	1,19%	575,6000	582,2000	573,6000	17 215	9 927 428	12:24
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)	177,8000	0,11%	177,0000	179,4000	176,2000	1 804	320 759	12:09
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)	68,7000	0,29%	68,2000	68,8000	68,2000	14 514	998 431	12:19
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)	2,8250	-1,22%	2,8550	2,8550	2,8100	53 575	151 493	12:24
STALPROD (STP)	213,0000	0,00%	213,0000	214,5000	211,0000	465	98 510	12:14
STALPROFI (STF)	8,3600	-0,48%	8,4000	8,4000	8,2000	7 360	61 093	12:17
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)	62,0000	0,00%	62,0000	62,6000	58,2000	1 670	101 982	11:19
SYNEKTIK (SNT)	130,8000	1,40%	129,6000	130,8000	127,0000	11 591	1 491 398	12:22
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)	2,8950	-0,52%	2,9200	2,9370	2,8580	1 989 106	5 745 493	12:23
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)	90,6000	-0,22%	91,0000	91,0000	90,2000	15 893	1 437 272	12:23
TIM	(50,5000)	-	-	-	-	-	-	07:45
TORPOL (TOR)	32,2500	0,94%	32,5000	32,5000	31,9500	3 847	124 049	12:22
TOWERINV (TOW)	(4,4000)	-	-	-	-	-	-	09:00
TOYA (TOA)	7,3800	0,14%	7,3700	7,4300	7,3700	13 453	99 340	12:24
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	91,4500	2 397	220 280	12:21
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)	(145,6400)	-	-	-	-	-	-	09:00
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	3 776	498 549	12:19
URTESTE (URT)	99,0000	0,00%	96,0000	99,0000	95,0000	204	19 570	12:16
VERCOM (VRC)	118,0000	0,00%	118,0000	119,0000	117,0000	1 059	125 551	12:20
VIGOPHOTN (VGO)	460,0000	2,22%	450,0000	460,0000	450,0000	593	268 683	11:44
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)	47,8000	1,81%	48,7000	49,7000	46,8000	54 734	2 627 271	12:24
VOXEL (VOX)	90,6000	-0,22%	90,8000	91,8000	90,6000	613	55 612	12:14
VRG	3,2800	0,92%	3,2500	3,2800	3,2500	124 700	405 442	11:52
WARIMPEX (WXF)	3,7400	-1,58%	3,7800	3,7800	3,7400	1 332	5 008	11:37
WASKO (WAS)	1,6050	0,63%	1,5800	1,6050	1,5800	4 000	6 374	09:02
WAWEL (WWL)	628,0000	0,00%	626,0000	628,0000	626,0000	19	11 902	11:41
WIELTON (WLT)	8,0100	0,13%	8,0500	8,0500	7,9600	16 078	128 453	12:24
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)	30,5000	-0,33%	30,5500	30,7000	30,0500	23 575	716 452	12:24
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	670	91 542	12:19
XTRADEBDM (XTB)	60,3400	2,06%	59,3600	60,7800	59,0200	111 436	6 705 241	12:24
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	8 003	158 227	12:24
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.