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	87 487,99	0,69%	87 347,73	87 644,73	87 136,08	86 888,67	529 877 765	12:21
WIG20	2 564,75	0,55%	2 563,65	2 572,58	2 555,29	2 550,72	434 136 951	12:36
WIG30	3 194,73	0,70%	3 188,29	3 201,45	3 180,02	3 172,66	500 887 558	12:36
mWIG40	6 500,70	1,00%	6 457,06	6 502,25	6 452,22	6 436,44	102 660 570	12:21
sWIG80	24 436,02	0,10%	24 447,20	24 507,96	24 389,64	24 412,65	14 900 813	12:21
WIG-BANKI	13 838,06	0,86%	13 853,98	13 866,87	13 725,89	13 720,43	74 193 564	12:21
WIG-BUDOW	8 799,03	1,83%	8 704,73	8 926,80	8 704,40	8 641,30	16 408 288	12:21
WIG-CHEMIA	9 810,16	0,65%	9 792,59	9 840,13	9 753,24	9 747,14	659 714	12:21
WIG-ENERG	2 491,29	4,34%	2 438,26	2 499,07	2 413,57	2 387,74	59 327 630	12:21
WIG-INFO	5 079,51	0,15%	5 075,86	5 092,18	5 057,19	5 072,01	4 176 892	12:21
WIG-MEDIA	8 283,15	-0,08%	8 314,60	8 375,58	8 275,41	8 289,58	425 623	12:21
WIG-NRCHOM	4 472,57	-0,32%	4 483,41	4 516,51	4 463,37	4 487,04	1 334 699	12:21
WIG-PALIWA	6 975,35	0,47%	6 959,19	7 022,97	6 958,60	6 942,91	26 066 731	12:21
WIG-Poland	91 353,37	0,68%	91 353,37	91 353,37	91 353,37	90 735,50	519 563 840	11:15
WIG-SPOZYW	2 190,34	1,00%	2 171,01	2 203,02	2 171,01	2 168,66	461 953	12:21
WIG20lev	518,00	1,11%	517,41	521,00	514,06	512,30	404 514 426	12:21
WIG20short	3 050,74	-0,53%	3 052,51	3 062,56	3 041,77	3 067,10	404 514 426	12:21
GPWB-B1Y3Y	1 172,87	0,00%	1 172,87	1 172,87	1 172,87	1 172,89	-	10:15
GPWB-B1Y4Y	1 172,99	-0,02%	1 172,99	1 172,99	1 172,99	1 173,24	-	10:15
GPWB-B1Y5Y	1 169,08	-0,02%	1 169,08	1 169,08	1 169,08	1 169,32	-	10:15
GPWB-B3Y5Y	1 173,35	-0,03%	1 173,35	1 173,35	1 173,35	1 173,76	-	10:15
GPWB-B5Y	1 165,43	-0,13%	1 165,43	1 165,43	1 165,43	1 166,95	-	10:15
GPWB-BWZ	1 190,45	0,05%	1 190,45	1 190,45	1 190,45	1 189,91	-	10:15
INNOVATOR	1 468,12	0,73%	1 468,12	1 468,12	1 468,12	1 457,50	99 541 531	11:15
mWIG40dvp	70,06	0,00%	70,06	70,06	70,06	70,06	102 799 218	11:00
mWIG40TR	9 564,30	1,00%	9 500,21	9 566,58	9 492,98	9 469,75	102 660 570	12:21
mWIG40TRlv	12 781,98	1,98%	12 612,33	12 788,01	12 593,19	12 533,46	102 660 570	12:21
mWIG40TRsh	2 768,94	-0,97%	2 787,87	2 790,00	2 768,27	2 796,07	102 660 570	12:21
sWIG80dvp	140,88	0,00%	140,88	140,88	140,88	140,88	14 907 425	11:00
sWIG80TR	35 855,70	0,10%	35 872,09	35 961,25	35 787,64	35 821,40	14 900 813	12:21
WIG140	1 695,06	0,72%	1 691,91	1 697,84	1 687,98	1 682,90	522 075 808	12:21
WIG20dvp	48,06	6,85%	48,06	48,06	48,06	44,98	405 490 411	11:00
WIG20TR	5 210,51	0,69%	5 207,52	5 225,66	5 190,54	5 174,99	404 514 426	12:21
WIG20TRlev	4 224,72	1,36%	4 219,90	4 249,13	4 192,55	4 168,09	404 514 426	12:21
WIG20TRsht	3 062,74	-0,66%	3 064,52	3 074,64	3 053,72	3 083,03	404 514 426	12:21
WIG30TR	6 379,84	0,85%	6 364,92	6 391,19	6 348,42	6 326,26	469 931 067	12:21
WIG-CEE	1 770,30	-0,03%	1 770,30	1 770,30	1 770,30	1 770,78	903 478	11:15
WIGdiv	1 788,41	0,40%	1 786,14	1 794,13	1 784,25	1 781,34	53 385 619	12:21
WIG-ESG	14 576,14	0,78%	14 547,28	14 594,05	14 508,36	14 464,01	499 551 562	12:21
WIG.GAMES	16 421,90	0,39%	16 451,13	16 489,84	16 275,28	16 358,18	20 253 698	12:21
WIG-GORNIC	4 862,03	-0,84%	4 935,32	4 935,79	4 862,03	4 903,02	22 668 509	12:21
WIG-GRY	13 877,93	0,32%	13 908,15	14 000,41	13 728,85	13 834,18	21 221 005	12:21
WIG-LEKI	2 866,51	-0,08%	2 873,37	2 876,24	2 857,81	2 868,86	862 281	12:21
WIG-MOTO	8 676,48	-1,95%	8 727,74	8 752,54	8 634,12	8 848,83	12 190 183	12:21
WIG.MS-BAS	12 355,96	1,74%	12 325,21	12 430,99	12 204,51	12 145,24	79 134 385	12:21
WIG.MS-FIN	17 343,23	0,44%	17 321,79	17 382,22	17 231,17	17 266,82	70 825 191	12:21
WIG-ODZIEZ	10 185,31	2,06%	10 009,43	10 248,85	10 009,43	9 979,85	40 015 981	12:21
WIGtech	12 273,45	0,72%	12 232,76	12 300,82	12 209,86	12 186,23	56 051 780	12:21
WIGtechTR	13 638,89	0,72%	13 593,68	13 669,30	13 568,22	13 541,97	56 051 780	12:21
WIG-Ukrain	203,26	0,89%	203,26	203,26	203,26	201,47	92 568	11:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	3,2700	0,62%	3,2650	3,2700	3,2150	9 747	31 451	11:56	Reklama
08OCTAVA (08N)	0,9550	0,00%	0,9550	0,9550	0,9550	11	11	11:30
11BIT (11B)	577,0000	1,41%	570,0000	578,0000	565,0000	1 056	605 798	12:21
3RGAMES (3RG)	0,2770	-0,36%	0,2780	0,2790	0,2700	100 334	27 627	11:54
ABPL (ABE)	93,0000	-0,43%	94,4000	94,8000	93,0000	821	77 225	11:50
ACAUTOGAZ (ACG)	32,8000	-0,30%	33,0000	33,0000	32,8000	809	26 667	12:03
ACTION (ACT)	19,9600	-0,20%	20,0000	20,2000	18,3800	4 751	91 827	11:59
ADIUVO (ADV)	#0,9080	-3,40%	-	-	-	-	-	12:20
AGORA (AGO)	10,8000	-0,92%	10,8000	10,9400	10,8000	5 811	63 135	12:03
AGROTON (AGT)	2,8600	-3,05%	2,9000	2,9000	2,8600	500	1 448	11:33
AIGAMES (ALG)	1,4500	2,11%	1,4200	1,4750	1,4200	518	749	10:31
AILLERON (ALL)	17,1600	-0,81%	17,3800	17,4000	17,1600	3 276	56 590	12:04
AIRWAY (AWM)	0,2600	-0,38%	0,2610	0,2650	0,2600	33 629	8 812	10:17
ALIOR (ALR)	99,3800	2,10%	97,8600	99,6000	97,8400	109 778	10 852 550	12:21
ALLEGRO (ALE)	36,5900	0,48%	36,4350	37,1200	36,2150	2 483 670	91 326 133	12:21
ALTA (AAT)	1,9500	0,00%	1,9900	1,9900	1,9500	442	866	10:23
ALTUSTFI (ALI)	2,7200	-5,23%	2,8800	2,8800	2,7000	61 543	166 474	12:20
AMBRA (AMB)	29,3000	2,09%	28,8000	29,4500	28,7000	4 216	122 653	12:15
AMICA (AMC)	71,7000	-0,69%	72,2000	72,4000	71,5000	840	60 534	12:17
AMPLI (APL)	1,0300	-6,36%	1,0300	1,0300	1,0300	1 200	1 236	11:30
AMREST (EAT)	26,9000	-0,37%	27,0000	27,0500	26,7000	10 704	289 045	12:00
ANSWEAR (ANR)	23,8000	0,42%	23,5000	23,8000	23,4000	3 329	78 612	12:20
APATOR (APT)	15,0600	0,67%	14,9600	15,0600	14,9600	1 436	21 561	12:17
APLISENS (APN)	23,0000	0,00%	23,0000	23,0000	23,0000	135	3 105	12:15
APSENERGY (APE)	2,6400	3,53%	2,5700	2,6500	2,5700	4 098	10 573	11:44
ARCHICOM (ARH)	33,5000	-0,59%	33,2000	34,0000	32,9000	2 066	69 010	12:15
ARCTIC (ATC)	22,4600	1,26%	22,6000	22,7000	22,1800	38 953	875 717	12:21
ARTIFEX (ART)	25,2000	-2,33%	25,5000	25,8000	24,9000	12 362	312 467	12:14
ASBIS (ASB)	25,0000	-0,48%	24,8000	25,4000	24,6000	59 866	1 493 894	12:20
ASMGROUP (ASM)	#0,2260	-5,83%	-	-	-	-	-	12:17
ASSECOBS (ABS)	61,0000	0,00%	61,0000	61,0000	58,2000	451	26 938	11:00
ASSECOPOL (ACP)	83,3500	0,42%	83,3000	83,5500	83,0000	16 958	1 411 883	12:18
ASSECOSEE (ASE)	50,0000	0,00%	50,0000	50,0000	49,4000	817	40 677	12:21
ASTARTA (AST)	27,2500	1,87%	26,9500	27,6500	26,9500	3 248	88 510	12:20
ATAL (1AT)	63,6000	0,16%	63,6000	63,6000	63,2000	1 060	67 274	12:11
ATENDE (ATD)	3,0000	-0,66%	2,9800	3,0200	2,9800	7 485	22 431	11:43
ATLANTAPL (ATP)	18,7000	0,54%	18,7000	18,7000	18,7000	13	243	09:16
ATLANTIS (ATS)	2,4800	-0,40%	2,4800	2,4900	2,3700	1 949	4 747	11:38
ATMGRUPA (ATG)	4,0200	-0,50%	4,0400	4,0400	4,0000	3 379	13 628	12:13
ATREM (ATR)	12,7000	-1,55%	12,8000	12,8500	12,5000	1 240	15 602	11:29
AUTOPARTN (APR)	25,8500	-7,01%	26,9000	26,9000	25,6000	419 569	10 879 181	12:21
BAHOLDING (BAH)	#0,0100	-90,46%	-	-	-	-	-	11:30
BBIDEV (BBD)	4,4200	0,00%	4,4200	4,4200	4,2800	545	2 378	11:04
BEDZIN (BDZ)	35,2000	-3,30%	36,6500	37,0000	34,9000	9 648	341 523	11:54
BENEFIT (BFT)	2 890,0000	1,40%	2 865,0000	2 890,0000	2 860,0000	101	290 505	11:49
BEST (BST)	19,8000	-1,98%	19,8000	19,8000	19,8000	14	277	10:29
BETACOM (BCM)	5,9500	-2,46%	6,1500	6,1500	5,9500	2 531	15 062	12:13
BIGCHEESE (BCS)	21,0000	0,72%	20,8500	21,0000	20,8000	1 541	32 217	12:17
BIOCELTIX (BCX)	62,4000	-2,50%	64,0000	64,0000	61,8000	3 689	231 473	12:10
BIOMAXIMA (BMX)	13,1500	-2,23%	13,6000	13,6000	13,0000	2 237	29 547	11:23
BIOMEDLUB (BML)	4,7050	0,21%	4,6950	4,7900	4,6950	75 368	356 091	12:18
BIOPLANET (BIP)	19,2000	0,00%	19,2000	19,2000	19,2000	113	2 170	11:13
BIOTON (BIO)	3,5500	0,57%	3,5100	3,5500	3,5100	9 140	32 229	12:01
BLOOBER (BLO)	25,1000	2,45%	24,5000	25,1000	24,5000	2 128	52 722	11:25
BNPPPL (BNP)	103,0000	0,49%	102,5000	103,5000	102,5000	211	21 789	12:04
BOGDANKA (LWB)	30,3000	0,07%	30,3000	30,5800	30,1200	18 646	566 418	12:10
BOOMBIT (BBT)	10,9000	-0,91%	11,0000	11,0000	10,7000	4 593	49 529	11:55
BORYSZEW (BRS)	6,2200	-0,96%	6,2800	6,3000	6,2000	39 447	246 105	12:17
BOS	15,3000	-2,24%	15,6500	15,6500	15,1500	12 733	194 945	12:20
BOWIM (BOW)	6,8200	1,34%	6,7300	6,8400	6,7300	1 356	9 186	11:54
BRAND24 (B24)	44,5000	0,00%	44,5000	44,9000	44,4000	9 947	442 652	12:14
BRASTER (BRA)	#0,0100	-98,28%	-	-	-	-	-	11:30
BUDIMEX (BDX)	745,5000	2,33%	729,0000	763,0000	729,0000	15 785	11 848 595	12:21
BUMECH (BMC)	12,0000	2,04%	11,7600	12,1000	11,7600	2 539	30 435	12:10
CAPITAL (CPA)	(0,7300)	-	-	-	-	-	-	11:30
CAPITEA (CAP)	0,5480	-0,36%	0,5500	0,5580	0,5480	167 189	91 985	12:17
CAPTORTX (CTX)	79,0000	-0,50%	80,4000	80,4000	78,6000	1 446	115 008	11:41
CASPAR (CSR)	8,9500	0,00%	8,9500	8,9500	8,9500	2	18	09:00
CAVATINA (CAV)	14,8500	-1,66%	15,1000	15,1000	14,6000	2 166	31 865	10:30
CCC	100,2000	1,42%	98,7000	101,8000	98,3000	164 643	16 454 821	12:21
Reklama
CCENERGY (CCE)	(0,4120)	-	-	-	-	-	-	11:30	Reklama
CDPROJEKT (CDR)	132,0500	0,19%	132,6000	134,3000	130,3000	137 636	18 235 577	12:21
CDRL (CDL)	13,3000	-5,00%	13,7000	13,7000	13,3000	80	1 068	09:56
CELTIC (CPD)	4,0200	-0,74%	4,0500	4,1300	4,0200	11 380	46 047	12:17
CEZ	154,9000	1,18%	153,1000	156,6000	152,9000	523	80 595	12:09
CFI	0,2210	0,00%	0,2210	0,2210	0,2210	9	2	09:01
CIGAMES (CIG)	1,8000	0,11%	1,8300	1,8300	1,7620	610 973	1 098 143	12:21
CITYSERV (CTS)	5,1000	2,00%	5,1000	5,1000	5,1000	10	51	11:57
CLNPHARMA (CLN)	16,1200	-0,74%	16,3000	16,3400	16,0600	13 263	214 837	12:21
CLOUD (CLD)	74,0000	7,87%	68,6000	74,0000	68,6000	2 378	174 293	12:20
COALENERG (CLE)	1,0360	0,39%	1,0360	1,0360	1,0260	1 554	1 607	10:31
COGNOR (COG)	8,6900	0,99%	8,6000	8,7500	8,4950	61 975	536 902	12:21
COLUMBUS (CLC)	4,8700	-1,42%	4,9000	4,9200	4,8050	29 886	144 966	12:17
COMARCH (CMR)	252,0000	0,40%	254,0000	255,0000	251,5000	287	72 447	10:58
COMP (CMP)	79,0000	-1,25%	80,6000	81,2000	79,0000	2 387	189 411	12:04
COMPERIA (CPL)	(6,9500)	-	-	-	-	-	-	09:00
COMPREMUM (CPR)	2,1500	-0,92%	2,2000	2,2000	2,1200	2 987	6 438	11:31
CORMAY (CRM)	0,6100	0,33%	0,6080	0,6100	0,6000	6 968	4 211	10:56
CREEPYJAR (CRJ)	577,0000	1,58%	577,0000	577,0000	571,0000	24	13 752	11:49
CREOTECH (CRI)	181,0000	0,00%	180,0000	184,0000	180,0000	103	18 604	12:13
CYBERFLKS (CBF)	110,0000	-1,79%	113,5000	114,0000	110,0000	4 260	478 495	12:14
CYFRPLSAT (CPS)	11,2950	5,36%	10,7500	11,4200	10,7300	2 015 259	22 546 062	12:21
CZTOREBKA (CZT)	(0,7500)	-	-	-	-	-	-	11:30
DADELO (DAD)	18,2500	3,11%	17,7000	18,3500	17,7000	558	9 893	11:20
DATAWALK (DAT)	62,0000	-0,64%	62,5000	63,2000	61,5000	5 490	341 434	12:15
DBENERGY (DBE)	16,7000	0,00%	16,7000	16,7000	16,7000	70	1 169	11:35
DEBICA (DBC)	78,0000	0,26%	78,0000	78,8000	77,4000	724	56 444	12:19
DECORA (DCR)	61,8000	0,98%	61,8000	63,0000	61,2000	2 527	156 771	11:59
DEKPOL (DEK)	56,4000	6,82%	53,2000	57,4000	51,6000	3 258	178 998	12:19
DELKO (DEL)	9,6000	0,63%	9,5400	9,6800	9,5400	23 797	228 838	12:00
DEVELIA (DVL)	6,8500	0,74%	6,8200	6,9000	6,8000	39 370	269 672	12:20
DGA	16,7000	-1,76%	17,0000	17,0000	16,7000	505	8 491	12:05
DIGITANET (DIG)	51,8000	-0,38%	52,2000	52,2000	51,6000	2 412	125 783	11:33
DIGITREE (DTR)	(9,0000)	-	-	-	-	-	-	09:00
DINOPL (DNP)	399,3000	0,00%	399,0000	400,2000	391,4000	184 643	73 380 497	12:21
DMGROUP (DMG)	3,4700	2,06%	3,4200	3,4700	3,3700	3 265	11 088	11:13
DOMDEV (DOM)	180,0000	0,22%	180,0000	181,0000	174,6000	1 114	200 057	12:21
DRAGOENT (DGE)	23,9000	0,84%	24,0000	24,5000	23,7000	151	3 605	10:59
DROZAPOL (DPL)	(4,0000)	-	-	-	-	-	-	09:00
ECHO (ECH)	4,9300	1,44%	4,9300	4,9500	4,8800	1 198	5 906	12:00
EDINVEST (EDI)	8,5000	0,24%	8,6000	8,6000	8,4800	143	1 221	12:13
EFEKT (EFK)	7,4000	0,00%	7,4000	7,4000	7,4000	500	3 700	11:30
EKOEXPORT (EEX)	#0,0110	-99,33%	-	-	-	-	-	11:30
ELEKTROTI (ELT)	25,9500	-0,95%	26,2500	26,6000	25,7500	20 658	543 063	12:14
ELKOP (EKP)	0,4630	-2,73%	0,4740	0,4740	0,4610	51 075	23 907	12:01
EMCINSMED (EMC)	10,9000	0,00%	10,9000	10,9000	10,9000	5	55	09:00
ENAP (ENP)	(1,9400)	-	-	-	-	-	-	11:30
ENEA (ENA)	10,5400	10,02%	9,8400	10,6500	9,8400	1 306 415	13 382 468	12:21
ENELMED (ENE)	18,0000	-2,70%	18,5000	18,5000	18,0000	35	633	10:56
ENERGA (ENG)	9,7400	0,41%	9,8000	9,9000	9,7000	25 135	247 332	12:13
ENERGOINS (ENI)	2,6900	-0,74%	2,7200	2,7800	2,6900	9 961	27 297	12:06
ENTER (ENT)	64,9000	-0,76%	65,3000	65,3000	62,0000	4 936	314 919	12:11
ERBUD (ERB)	44,0000	6,54%	43,0000	44,0000	42,0000	9 411	407 866	12:16
ERG	(54,0000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	36,7000	2,80%	35,8000	36,9000	35,8000	1 575	57 423	12:13
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	1,0900	0,93%	1,0800	1,0900	1,0800	1 675	1 809	10:03
EUROCASH (EUR)	13,8400	0,80%	13,8000	13,9600	13,7300	58 733	812 868	12:20
EUROHOLD (EHG)	(2,2200)	-	-	-	-	-	-	09:00
EUROTEL (ETL)	47,2000	0,21%	47,1000	47,6000	47,1000	657	31 141	12:10
FABRITY (FAB)	36,1000	-1,90%	36,8000	36,8000	36,1000	254	9 205	10:56
FASING (FSG)	13,3000	-2,92%	13,4000	13,4000	12,7000	2 151	28 422	11:53
FASTFIN (FFI)	#0,0200	-98,02%	-	-	-	-	-	11:30
FEERUM (FEE)	6,6800	0,00%	6,6800	6,6800	6,6800	5	33	09:00
FERRO (FRO)	35,5000	1,72%	35,3000	35,5000	35,2000	514	18 161	12:21
FERRUM (FER)	(4,3800)	-	-	-	-	-	-	09:00
FMG	106,5000	3,40%	104,0000	109,0000	103,0000	423	44 325	12:12
FON	5,1400	-0,39%	5,1800	5,1800	5,1000	1 381	7 055	12:06
FORTE SA (FTE)	22,9000	-0,43%	23,2000	23,2000	22,7000	33 932	780 876	11:15
GAMEOPS (GOP)	23,2000	0,87%	22,7000	23,3500	22,3500	4 270	97 152	10:58
Reklama
GAMFACTOR (GIF)	12,7000	0,00%	12,7000	12,7000	12,5500	189	2 377	12:18	Reklama
GENOMTEC (GMT)	12,5800	-3,08%	12,9800	12,9800	12,2400	24 016	308 077	12:04
GETIN (GTN)	0,4220	0,60%	0,4100	0,4270	0,4100	831 388	349 505	12:19
GIGROUP (GIG)	1,4200	0,00%	1,4200	1,4200	1,4200	100	142	09:36
GOBARTO (GOB)	43,3000	-5,46%	45,7000	45,9000	43,3000	1 623	72 063	12:20
GPW	46,3500	0,98%	45,9000	46,4000	45,9000	23 922	1 104 419	12:18
GREENX (GRX)	2,3260	-0,26%	2,3220	2,3400	2,3060	107 171	248 446	12:07
GRENEVIA (GEA)	2,6000	7,44%	2,4400	2,6100	2,4400	687 507	1 746 107	12:21
GRODNO (GRN)	10,9000	-1,27%	11,0400	11,0800	10,8400	2 076	22 823	11:48
GRUPAAZOTY (ATT)	22,5200	0,81%	22,5000	22,6800	22,3400	23 188	522 002	12:17
GRUPRACUJ (GPP)	64,0000	0,79%	63,9000	64,0000	63,8000	321	20 523	11:59
GTC	5,1600	-6,18%	5,4000	5,5000	5,1600	5 601	29 529	12:01
HANDLOWY (BHW)	111,2000	-2,11%	113,4000	113,4000	110,4000	40 285	4 473 523	12:16
HARPER (HRP)	6,0000	1,35%	6,0000	6,0000	6,0000	3 015	18 090	11:50
HELIO (HEL)	25,0000	0,00%	25,2000	26,0000	25,0000	682	17 251	11:02
HERKULES (HRS)	0,8000	-1,23%	0,8100	0,8100	0,7820	3 426	2 715	12:04
HMINWEST (HMI)	48,1000	-0,21%	48,1000	48,1000	48,0000	1 605	77 175	11:28
HOLLYWOOD (HLD)	(0,9850)	-	-	-	-	-	-	07:45
HUUUGE-S144 (HUGE)	24,3500	-0,61%	24,5000	24,5500	24,1000	3 822	92 974	12:10
HYDROTOR (HDR)	33,7000	0,00%	33,7000	33,7000	33,2000	666	22 143	12:20
IALBGR (IAG)	0,4390	5,02%	0,4180	0,4390	0,4180	384	165	12:00
IBSM (IBS)	99,8000	-4,04%	104,0000	104,0000	99,8000	144	14 467	12:12
IDMPL (IDM)	(0,5550)	-	-	-	-	-	-	09:00
IFCAPITAL (IFC)	#3,9900	-24,72%	-	-	-	-	-	10:13
IFIRMA (IFI)	22,4000	0,90%	22,3000	22,7000	22,2000	4 010	89 915	12:03
IFSA (IFR)	#10 000,0000	-32 551,12%	-	-	-	-	-	11:30
IIAAV (IIA)	(104,0000)	-	-	-	-	-	-	09:00
IMCOMPANY (IMC)	8,3200	0,00%	8,3200	8,3200	8,3200	2	17	09:00
IMMOBILE (GKI)	3,1700	0,00%	3,2600	3,2600	3,1700	185	587	11:36
IMPERIO (IMP)	(1,0800)	-	-	-	-	-	-	07:45
IMS	4,4000	-0,45%	4,4200	4,4200	4,4000	1 278	5 639	11:24
INC	2,5700	0,39%	2,5600	2,5700	2,5200	594	1 498	09:46
INDYGO (IDG)	#0,1980	-20,80%	-	-	-	-	-	11:30
INGBSK (ING)	308,0000	2,33%	301,0000	308,5000	301,0000	3 412	1 038 925	12:19
INPRO (INP)	7,8500	4,67%	7,9000	7,9000	7,8500	25	197	09:31
INSTALKRK (INK)	45,2000	0,44%	45,2000	45,2000	45,2000	37	1 672	10:46
INTERAOLT (IRL)	#0,0100	-99,90%	-	-	-	-	-	09:00
INTERBUD (ITB)	3,1700	0,00%	3,1600	3,1700	3,1200	3 027	9 536	10:19
INTERCARS (CAR)	551,0000	-0,18%	553,0000	553,0000	548,0000	2 259	1 244 881	11:53
INTERSPPL (IPO)	0,7880	1,03%	0,8000	0,8000	0,7520	23 185	18 016	12:13
INTROL (INL)	10,5000	0,96%	10,4500	10,5000	10,4000	1 473	15 402	11:59
IPOPEMA (IPE)	3,8000	-0,52%	3,8600	3,8600	3,7500	7 253	27 459	11:11
IZOBLOK (IZB)	56,5000	-1,74%	56,5000	56,5000	56,5000	8	452	11:30
IZOLACJA (IZO)	3,3100	-1,78%	3,3700	3,3700	3,3100	55	182	11:37
IZOSTAL (IZS)	2,6200	0,38%	2,6400	2,6400	2,6100	7 658	20 064	11:52
JRHOLDING (JRH)	6,9200	-6,99%	7,0200	7,1000	6,9200	1 555	10 865	11:42
JSW	31,4500	-0,44%	31,5400	32,0100	31,3700	154 570	4 887 204	12:21
JWWINVEST (JWW)	3,4000	0,00%	3,4600	3,4700	3,3700	2 347	7 973	12:12
KCI	0,8460	-0,24%	0,8320	0,8460	0,8300	1 310	1 096	11:54
KDMSHIPING (KDM)	#0,6999	-50,01%	-	-	-	-	-	11:30
KERNEL (KER)	10,2800	0,59%	10,2200	10,2800	10,1400	3 737	38 187	11:56
KETY (KTY)	885,0000	-0,17%	886,5000	895,0000	876,0000	2 635	2 331 509	12:20
KGHM (KGH)	145,7000	-0,88%	148,0000	148,5000	145,7000	115 548	16 970 054	12:20
KGL	16,0000	0,00%	16,0000	16,0000	15,7000	124	1 978	11:28
KINOPOL (KPL)	14,3000	1,42%	14,1500	14,3000	14,0000	5 448	77 371	12:20
KOGENERA (KGN)	51,6000	-2,64%	53,0000	53,0000	51,3000	2 358	122 645	12:20
KOMPAP (KMP)	26,0000	1,56%	26,0000	26,0000	26,0000	6	156	10:28
KOMPUTRON (KOM)	4,6400	0,76%	4,6050	4,6400	4,5750	641	2 952	11:11
KPPD (KPD)	46,0000	-4,17%	47,0000	47,0000	45,8000	102	4 684	11:32
KRAKCHEM (KCH)	0,3300	10,00%	0,3300	0,3300	0,3300	4 345	1 434	11:30
KREDYTIN (KRI)	18,4500	0,00%	18,4500	18,4500	18,4500	5	92	09:00
KRKA (KRK)	542,0000	0,00%	542,0000	542,0000	534,0000	32	17 210	12:19
KRUK (KRU)	461,8000	0,13%	470,0000	475,0000	454,4000	17 118	7 870 376	12:21
KRVITAMIN (KVT)	11,8500	0,00%	11,8000	11,8500	11,8000	22	261	09:56
KSGAGRO (KSG)	1,5500	2,65%	1,5100	1,5500	1,5100	650	987	09:43
LABOPRINT (LAB)	19,7000	-1,01%	19,9000	19,9000	19,5000	56	1 093	11:50
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	11:30
LARQ (LRQ)	2,4200	-0,82%	2,4400	2,4400	2,4200	2 069	5 007	11:46
LENA (LEN)	3,7700	-0,26%	3,7800	3,7800	3,7700	1 141	4 313	11:41
LENTEX (LTX)	6,6000	0,00%	6,6200	6,6200	6,5400	1 999	13 176	10:30
Reklama
LESS (LES)	0,2340	-0,43%	0,2340	0,2340	0,2340	5	1	09:00	Reklama
LIBET (LBT)	1,3500	3,85%	1,3000	1,3500	1,2600	34 215	44 203	11:59
LOKUM (LKD)	27,4000	6,20%	26,4000	27,6000	26,4000	941	25 420	10:51
LPP	16 990,0000	2,29%	16 650,0000	17 130,0000	16 650,0000	1 296	22 001 230	12:20
LSISOFT (LSI)	14,6000	0,00%	14,6000	14,6000	14,6000	236	3 446	11:12
LUBAWA (LBW)	3,8640	0,94%	3,8000	3,8980	3,8000	98 174	378 709	12:19
MABION (MAB)	16,4400	-0,24%	16,4400	16,5600	16,3800	12 320	202 889	12:15
MAKARONPL (MAK)	20,9000	3,47%	20,4000	21,0000	20,4000	5 765	119 652	12:17
MANGATA (MGT)	92,0000	0,00%	90,0000	92,0000	90,0000	6	550	09:47
MANYDEV (MAN)	1,1600	1,75%	1,0900	1,1600	1,0500	19 278	21 304	09:46
MARVIPOL (MVP)	8,0400	-0,74%	8,1000	8,1600	7,9200	10 945	88 218	12:11
MAXCOM (MXC)	10,4000	-0,48%	10,6500	10,6500	10,4000	135	1 405	11:04
MBANK (MBK)	698,2000	0,29%	700,6000	703,6000	695,6000	2 113	1 479 546	12:19
MBWS (MBW)	13,6000	0,00%	13,6000	13,6000	13,6000	10	136	09:01
MCI	27,1000	0,00%	26,8000	27,1000	26,6000	2 226	59 590	10:52
MDIENERGIA (MDI)	1,6100	4,55%	1,5800	1,6200	1,5800	2 142	3 432	11:18
MEDICALG (MDG)	25,6000	-1,31%	25,7600	26,2600	24,9200	8 827	222 810	12:20
MEDINICE (ICE)	7,5000	-0,27%	7,5200	7,5800	7,4800	7 330	55 113	11:53
MEGARON (MEG)	(6,4000)	-	-	-	-	-	-	11:30
MENNICA (MNC)	19,8000	-1,00%	20,2000	20,2000	19,8000	1 450	29 010	12:08
MERCATOR (MRC)	42,4500	-0,12%	42,3000	42,7500	42,3000	1 022	43 501	11:56
MERCOR (MCR)	23,8000	1,28%	23,6000	24,2000	23,6000	2 448	58 549	12:03
MEXPOLSKA (MEX)	4,5900	-0,65%	4,6400	4,6400	4,5900	52	240	12:18
MFO	35,5000	-1,11%	35,9000	36,2000	35,5000	1 704	61 066	12:13
MILKILAND (MLK)	0,5960	1,02%	0,5940	0,5960	0,5940	900	536	10:39
MILLENNIUM (MIL)	9,5000	1,06%	9,4000	9,6400	9,4000	667 263	6 361 928	12:19
MIRACULUM (MIR)	1,1600	-1,28%	1,1600	1,1600	1,1450	5 324	6 134	11:32
MIRBUD (MRB)	10,4600	0,00%	10,5000	10,6000	10,4000	81 750	860 582	12:20
MLPGROUP (MLG)	85,0000	0,24%	85,0000	85,0000	85,0000	284	24 140	09:32
MLSYSTEM (MLS)	49,2500	3,36%	47,5000	49,7000	47,5000	6 382	308 981	12:15
MOBRUK (MBR)	328,5000	-0,15%	330,0000	330,0000	326,0000	676	222 125	12:18
MOJ	(1,8000)	-	-	-	-	-	-	09:00
MOL	33,6600	-0,36%	33,7800	33,9800	33,6600	20 894	704 266	11:30
MOLECURE (MOC)	15,3800	6,22%	14,4800	15,5400	14,4000	5 790	86 261	12:15
MONNARI (MON)	5,2800	0,38%	5,2800	5,3000	5,2800	4 068	21 489	11:59
MOSTALPLC (MSP)	13,9500	0,00%	14,1500	14,1500	13,9500	1 003	13 997	11:04
MOSTALWAR (MSW)	6,9400	0,58%	7,0200	7,0200	6,9400	256	1 787	11:28
MOSTALZAB (MSZ)	4,7200	0,43%	4,6950	4,7700	4,6550	16 959	80 456	12:15
MOVIEGAME (MOV)	34,0000	-2,16%	34,8500	34,8500	33,7000	2 968	102 279	12:10
MURAPOL (MUR)	42,1600	0,38%	42,2400	42,2400	42,0000	4 130	173 510	12:09
MUZA (MZA)	15,0000	0,00%	15,0000	15,0000	15,0000	210	3 150	11:15
MWTRADE (MWT)	(5,7500)	-	-	-	-	-	-	09:00
NANOGROUP (NNG)	1,0150	1,50%	1,0300	1,0300	1,0150	5 260	5 418	11:32
NEUCA (NEU)	921,0000	-0,75%	927,0000	930,0000	921,0000	75	69 589	12:16
NEWAG (NWG)	28,8000	-1,37%	29,1000	29,3000	28,8000	3 589	103 582	12:20
NEXITY (NXG)	2,4800	0,00%	2,4800	2,4800	2,4800	5	12	09:25
NOVATURAS (NTU)	(14,5000)	-	-	-	-	-	-	09:00
NOVAVISGR (NVG)	2,1600	0,47%	2,2000	2,2000	2,1400	3 760	8 095	11:58
NOVITA (NVT)	(101,5000)	-	-	-	-	-	-	09:00
NTCAPITAL (NTC)	#0,6400	-4,19%	-	-	-	-	-	12:12
NTTSYSTEM (NTT)	7,0600	1,44%	6,9600	7,0800	6,9600	2 451	17 127	11:02
ODLEWNIE (ODL)	10,1500	0,00%	10,1500	10,1500	9,9800	215	2 180	12:19
OEX	54,0000	-0,74%	54,2000	55,0000	53,2000	745	40 220	10:50
ONDE (OND)	14,6200	2,96%	14,6200	14,9000	14,4200	42 269	619 915	12:21
ONESANO (ONO)	1,2850	0,00%	1,2850	1,2850	1,2850	65	84	09:01
OPONEO.PL (OPN)	60,8000	-3,49%	62,6000	62,6000	60,4000	1 963	119 902	11:48
OPTEAM (OPM)	5,6000	2,19%	5,5200	5,6000	5,4800	404	2 239	11:42
ORANGEPL (OPL)	8,1620	1,47%	8,1060	8,1660	8,0600	478 632	3 890 748	12:21
ORCOGROUP (OPG)	(2,4000)	-	-	-	-	-	-	09:00
ORZBIALY (OBL)	33,6000	-1,18%	33,6000	33,6000	33,6000	1 000	33 600	12:11
OTLOG (OTS)	41,0000	0,00%	40,5000	41,3000	38,0000	7 868	314 423	12:21
OTMUCHOW (OTM)	5,2000	4,00%	5,0000	5,2000	5,0000	3 588	18 372	11:11
OVOSTAR (OVO)	69,8000	0,00%	69,8000	69,8000	69,8000	35	2 443	11:43
PAMAPOL (PMP)	2,4600	-0,81%	2,4800	2,5000	2,4600	2 275	5 628	11:29
PANOVA (NVA)	15,6000	-0,32%	15,7000	15,7000	15,3500	790	12 262	11:01
PASSUS (PAS)	35,2000	6,99%	33,4000	35,4000	33,4000	2 069	71 922	12:02
PATENTUS (PAT)	4,2450	-3,52%	4,4250	4,4500	4,2450	21 073	90 236	12:08
PBG	#0,0200	-4,76%	-	-	-	-	-	12:01
PBSFINANSE (PBF)	(1,2000)	-	-	-	-	-	-	11:30
PCCEXOL (PCX)	2,8500	1,79%	2,8100	2,8500	2,8100	13 344	37 867	11:27
Reklama
PCCROKITA (PCR)	101,6000	1,20%	101,0000	101,6000	100,4000	490	49 568	12:08	Reklama
PCFGROUP (PCF)	16,4200	-2,84%	16,8800	17,0000	16,2400	3 753	62 534	12:21
PEKABEX (PBX)	26,6000	3,91%	25,8000	26,8000	25,5000	11 043	288 613	12:13
PEKAO (PEO)	172,8000	0,47%	172,0000	173,8500	170,9500	110 933	19 152 016	12:21
PEPCO (PCO)	19,2750	-0,28%	19,3300	19,4800	19,1650	438 022	8 466 537	12:21
PEPEES (PPS)	1,1050	2,31%	1,0800	1,1050	1,0800	1 510	1 631	09:03
PGE	6,8540	2,30%	6,8200	6,9700	6,6980	3 510 408	24 064 809	12:21
PGFGROUP (PGV)	0,4590	1,55%	0,4520	0,4590	0,4520	5 797	2 637	12:21
PHARMENA (PHR)	6,5600	3,14%	6,3200	6,5600	6,3200	4 850	31 357	11:27
PHN	11,4000	-1,72%	11,6000	11,7500	11,4000	3 426	39 195	12:19
PHOTON (PEN)	7,4000	-0,80%	7,4600	7,4600	7,4000	632	4 714	10:57
PKNORLEN (PKN)	68,1700	0,47%	67,8800	68,6400	67,8600	367 942	25 143 122	12:21
PKOBP (PKO)	61,3200	0,89%	61,2000	61,7600	60,8000	453 257	27 786 425	12:21
PKPCARGO (PKP)	12,3400	2,15%	12,0800	12,3800	12,0800	44 161	542 419	12:20
PLAYWAY (PLW)	296,0000	0,00%	296,0000	296,0000	294,5000	483	142 666	12:20
PLAZACNTR (PLZ)	3,0500	0,00%	3,0900	3,0900	2,9400	4 822	14 391	12:09
PMPG (PGM)	2,9400	1,38%	2,9400	2,9400	2,9400	2	6	09:00
POLENERGIA (PEP)	67,6000	0,90%	67,0000	67,8000	66,6000	774	52 009	12:16
POLICE (PCE)	11,5000	0,00%	11,5000	11,5000	11,5000	180	2 070	09:04
POLIMEXMS (PXM)	3,5000	0,92%	3,4700	3,5340	3,4400	189 349	660 815	12:14
POLTREG (PTG)	47,6000	-0,83%	49,5000	49,5000	47,0000	346	16 449	10:17
POLWAX (PWX)	1,6600	-5,95%	1,7700	1,7700	1,6500	51 191	86 075	12:09
PRAGMAINK (PRI)	4,4800	-0,88%	4,4800	4,4800	4,4800	32	143	09:25
PRIMAMODA (PMA)	#0,4300	-48,81%	-	-	-	-	-	11:30
PROCHEM (PRM)	33,4000	-2,34%	34,4000	34,4000	33,4000	51	1 706	12:18
PROJPRZEM (PJP)	19,8000	0,51%	19,9000	19,9000	19,2500	78	1 506	11:19
PROTEKTOR (PRT)	1,9100	-1,29%	1,9300	1,9400	1,8700	9 785	18 605	11:39
PULAWY (ZAP)	59,8000	0,67%	60,0000	60,6000	59,8000	439	26 422	11:58
PURE (PUR)	7,2000	-1,37%	7,3000	7,3400	7,1200	327	2 371	11:46
PZU	53,5000	0,19%	53,3000	53,6400	53,2000	198 852	10 620 864	12:21
QUANTUM (QNT)	24,4000	-2,40%	24,4000	24,4000	24,4000	255	6 222	12:00
QUERCUS (QRS)	6,8200	3,65%	6,6000	6,8600	6,6000	58 349	394 516	12:17
RAEN (RAE)	0,7400	-4,88%	0,7780	0,7780	0,7240	119 250	90 324	12:15
RAFAKO (RFK)	0,9540	0,74%	0,9510	0,9600	0,9400	69 009	65 137	12:11
RAFAMET (RAF)	(15,0000)	-	-	-	-	-	-	09:00
RAINBOW (RBW)	94,9000	2,71%	92,6000	94,9000	92,2000	69 696	6 546 214	12:20
RANKPROGR (RNK)	3,7400	-0,27%	3,7300	3,7900	3,7200	4 835	18 024	11:32
RAWLPLUG (RWL)	14,1000	0,71%	13,9000	14,1000	13,9000	661	9 188	09:29
REDAN (RDN)	0,2700	-6,90%	0,2820	0,2820	0,2690	61 435	16 876	11:18
REGNON (REG)	#0,0440	-94,47%	-	-	-	-	-	11:30
REINHOLD (RHD)	(0,0875)	-	-	-	-	-	-	08:30
REINO (RNC)	1,3600	6,25%	1,3600	1,3600	1,3600	10	14	09:02
RELPOL (RLP)	6,6000	-2,08%	6,7400	6,7400	6,6000	2 685	17 801	11:01
REMAK (RMK)	14,9000	-0,67%	15,0000	15,0000	14,8000	852	12 675	11:06
RENDER (RND)	129,0000	0,00%	126,0000	129,0000	126,0000	2	255	10:50
RESBUD (RES)	0,5920	7,64%	0,5500	0,5920	0,5480	21 574	12 059	10:23
ROPCZYCE (RPC)	30,5000	-1,29%	30,9000	31,0000	30,5000	89	2 747	11:48
RYVU (RVU)	50,4000	1,10%	50,0000	50,7000	50,0000	553	27 799	11:48
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	11:30
SANOK (SNK)	21,8000	0,00%	21,8000	21,9000	21,8000	2 000	43 617	11:37
SANPL (SPL)	576,6000	0,87%	571,0000	579,2000	566,8000	4 581	2 636 559	12:21
SANTANDER (SAN)	20,5600	-0,19%	20,6000	20,6000	20,5600	488	10 052	10:58
SANWIL (SNW)	1,8000	9,09%	1,6650	1,8900	1,6600	110 608	198 815	12:17
SCPFL (SCP)	164,6000	-0,48%	165,4000	165,4000	163,0000	679	111 352	12:19
SECOGROUP (SWG)	(33,0000)	-	-	-	-	-	-	09:00
SEKO (SEK)	13,5000	3,05%	13,2000	13,5000	13,2000	1 370	18 284	10:37
SELENAFM (SEL)	34,4000	-0,29%	34,5000	34,5000	33,9000	600	20 569	11:31
SELVITA (SLV)	69,5000	-2,39%	71,0000	71,0000	69,5000	2 627	186 260	11:49
SERINUS (SEN)	3,0500	0,00%	3,0400	3,0500	3,0000	1 290	3 912	10:52
SESCOM (SES)	58,0000	1,40%	57,2000	58,0000	57,2000	44	2 549	10:59
SFINKS (SFS)	0,7240	0,56%	0,7190	0,7320	0,7100	22 956	16 530	11:48
SHOPER (SHO)	39,3000	1,29%	38,5000	39,5000	38,5000	776	30 370	12:18
SILVAIR-REGS (SVRS)	4,5000	0,00%	4,5000	4,5000	4,5000	3	14	09:00
SILVANO (SFG)	(4,9000)	-	-	-	-	-	-	09:00
SIMFABRIC (SIM)	3,2150	-3,16%	3,3300	3,3550	3,2100	7 885	25 389	12:16
SKARBIEC (SKH)	21,5000	0,00%	21,3000	21,7000	21,1000	4 015	86 352	12:21
SKYLINE (SKL)	1,6200	4,52%	1,6200	1,6200	1,6200	1	2	09:22
SNIEZKA (SKA)	91,0000	1,11%	90,0000	91,0000	89,8000	91	8 199	12:01
SOHODEV (SHD)	(0,4220)	-	-	-	-	-	-	11:30
SONEL (SON)	16,4500	0,92%	16,3000	16,6000	16,3000	1 902	31 126	12:20
Reklama
SOPHARMA (SPH)	13,3500	0,00%	13,3500	13,3500	13,3500	265	3 538	09:24	Reklama
SPYROSOFT (SPR)	424,0000	-3,64%	442,0000	442,0000	424,0000	91	39 066	12:15
STALEXP (STX)	2,9050	1,40%	2,8700	2,9100	2,8600	41 946	120 888	12:17
STALPROD (STP)	216,0000	-0,92%	218,0000	218,0000	216,0000	262	56 886	12:20
STALPROFI (STF)	9,1600	1,55%	9,2200	9,2200	9,1200	8 514	78 261	12:17
STAPORKOW (ZUK)	2,5000	-3,85%	2,5200	2,5200	2,3600	14 450	35 978	10:59
STARHEDGE (SHG)	(0,3600)	-	-	-	-	-	-	11:30
SUNEX (SNX)	10,8000	0,00%	10,8000	10,9800	10,6200	11 035	119 516	11:58
SYGNITY (SGN)	62,0000	0,32%	61,6000	63,6000	61,6000	695	43 611	11:50
SYNEKTIK (SNT)	132,4000	2,32%	130,0000	133,8000	130,0000	12 548	1 658 653	12:21
TALEX (TLX)	16,1000	-6,40%	17,0000	17,0000	16,1000	202	3 261	11:33
TARCZYNSKI (TAR)	64,4000	0,00%	64,4000	64,4000	64,4000	77	4 959	11:22
TATRY (TMR)	(112,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	3,4210	6,37%	3,2900	3,4600	3,2640	5 909 410	19 965 959	12:21
TBULL (TBL)	4,8800	11,42%	4,8800	4,8800	4,8800	6	29	12:04
TENDERHUT (THG)	9,0000	-6,64%	9,3400	9,3400	9,0000	200	1 830	12:11
TERMOREX (TRR)	(0,6900)	-	-	-	-	-	-	09:00
TESGAS (TSG)	3,0800	0,33%	3,0700	3,0800	3,0700	686	2 106	11:14
TEXT (TXT)	92,5000	0,00%	92,6000	92,9000	91,2000	12 525	1 150 487	12:16
TIM	(50,5000)	-	-	-	-	-	-	07:45
TORPOL (TOR)	29,2500	-2,50%	30,0000	30,0000	29,0500	31 195	916 932	12:17
TOWERINV (TOW)	(4,8000)	-	-	-	-	-	-	09:00
TOYA (TOA)	7,6400	1,33%	7,5500	7,6800	7,5400	23 180	176 509	11:46
TRAKCJA (TRK)	2,2300	-1,33%	2,2800	2,3000	2,2100	110 514	247 311	12:19
TRANSPOL (TRN)	3,6300	0,28%	3,5800	3,6300	3,5800	8 845	31 785	12:12
TRITON (TRI)	#4,3400	0,46%	-	-	-	-	-	12:13
TSGAMES (TEN)	87,9500	0,00%	88,6500	89,4000	87,7500	3 821	336 905	12:21
ULMA (ULM)	73,5000	-0,68%	73,5000	73,5000	73,5000	23	1 691	09:06
ULTGAMES (ULG)	11,0500	-4,74%	11,6000	11,7500	11,0000	3 992	44 923	12:21
UNFOLD (UNF)	(1,5600)	-	-	-	-	-	-	07:45
UNIBEP (UNI)	9,6200	-0,21%	9,4400	9,6400	9,4400	2 488	23 638	12:06
UNICREDIT (UCG)	154,6600	1,26%	150,0000	154,6600	150,0000	160	24 723	11:19
UNIMA (U2K)	6,0500	1,68%	6,0500	6,0500	6,0500	550	3 328	09:36
UNIMOT (UNT)	132,6000	1,38%	131,6000	134,0000	130,8000	1 686	222 624	12:21
URTESTE (URT)	94,0000	-1,05%	95,0000	96,0000	92,0000	241	22 496	12:14
VERCOM (VRC)	116,5000	-0,43%	117,0000	118,0000	115,0000	560	65 336	12:10
VIGOPHOTN (VGO)	457,0000	-1,72%	464,0000	465,0000	456,0000	183	83 892	12:04
VINDEXUS (VIN)	9,3800	0,00%	9,3800	9,8400	9,2200	5 319	49 810	11:50
VISTAL (VTL)	#0,0200	-96,66%	-	-	-	-	-	11:41
VIVID (VVD)	0,5700	0,00%	0,5700	0,5700	0,5700	4 600	2 622	10:20
VOTUM (VOT)	43,7500	1,98%	42,9500	43,8000	42,9500	10 627	461 657	12:17
VOXEL (VOX)	93,6000	-0,85%	94,2000	94,4000	93,4000	6 683	628 552	12:11
VRG	3,3500	-2,05%	3,4400	3,4500	3,2900	17 667	59 474	12:21
WARIMPEX (WXF)	4,3000	-1,38%	4,4000	4,4000	4,2000	44 101	189 832	12:09
WASKO (WAS)	1,6000	1,27%	1,5850	1,6000	1,5800	5 361	8 497	09:10
WAWEL (WWL)	656,0000	-0,61%	660,0000	666,0000	656,0000	94	61 922	11:56
WIELTON (WLT)	7,8600	-0,25%	7,9100	7,9100	7,8200	15 792	123 945	12:20
WIKANA (WIK)	7,7000	-1,28%	7,8000	7,8500	7,7000	759	5 904	11:44
WINVEST (WIS)	(0,5000)	-	-	-	-	-	-	11:30
WIRTUALNA (WPL)	116,6000	-0,51%	117,6000	119,2000	116,6000	940	110 285	12:17
WITTCHEN (WTN)	32,8500	1,70%	32,3500	32,9500	32,1000	23 503	766 836	12:21
WOJAS (WOJ)	(8,1800)	-	-	-	-	-	-	07:45
XPLUS (XPL)	1,4600	0,34%	1,4550	1,4600	1,4250	14 430	20 680	10:27
XTPL (XTP)	134,0000	1,82%	133,0000	135,6000	133,0000	5 119	685 771	12:18
XTRADEBDM (XTB)	67,0800	0,12%	67,2000	67,6800	66,5800	76 796	5 150 935	12:21
YOLO (YOL)	#0,0100	-97,01%	-	-	-	-	-	11:30
ZAMET (ZMT)	1,6700	-1,47%	1,6800	1,7000	1,6550	83 890	140 902	12:14
ZEPAK (ZEP)	20,2500	1,45%	19,9600	20,3500	19,9600	13 457	271 736	12:15
ZREMB (ZRE)	3,9450	0,90%	3,9300	3,9550	3,8500	3 943	15 268	11:10
ZUE	9,8800	1,86%	9,7000	9,9000	9,7000	5 163	50 621	12:14

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.