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	84 165,69	-0,04%	84 317,34	84 374,31	83 896,42	84 201,22	416 102 469	12:37
WIG20	2 467,80	-0,06%	2 476,84	2 479,18	2 460,96	2 469,17	359 973 429	12:52
WIG30	3 048,09	-0,09%	3 058,02	3 060,03	3 040,82	3 050,71	385 408 151	12:52
mWIG40	6 216,23	-0,07%	6 218,75	6 222,52	6 152,34	6 220,39	43 794 096	12:37
sWIG80	24 196,19	-0,28%	24 233,42	24 270,80	24 171,89	24 265,25	21 737 088	12:37
WIG-BANKI	13 835,18	-0,32%	13 895,80	13 907,09	13 776,72	13 879,19	109 331 370	12:37
WIG-BUDOW	8 253,46	-1,16%	8 350,20	8 353,55	8 239,18	8 350,56	6 428 376	12:37
WIG-CHEMIA	9 689,24	-0,01%	9 642,03	9 717,26	9 619,55	9 690,50	1 177 705	12:37
WIG-ENERG	2 163,70	-0,14%	2 167,92	2 173,81	2 150,37	2 166,78	14 299 074	12:37
WIG-INFO	4 971,79	0,41%	4 950,83	4 983,20	4 932,95	4 951,33	15 518 758	12:37
WIG-MEDIA	8 232,27	-0,41%	8 328,08	8 421,40	8 130,39	8 266,03	1 274 561	12:37
WIG-NRCHOM	4 435,79	0,58%	4 380,07	4 435,79	4 374,03	4 410,21	2 801 371	12:37
WIG-PALIWA	6 855,40	0,11%	6 875,37	6 920,72	6 843,90	6 847,68	24 582 127	12:37
WIG-Poland	87 801,05	-0,04%	87 801,05	87 801,05	87 801,05	87 836,90	411 689 941	11:15
WIG-SPOZYW	2 059,15	0,15%	2 064,72	2 070,19	2 056,59	2 056,01	657 800	12:37
WIG20lev	481,27	-0,11%	484,72	485,64	478,53	481,81	345 729 563	12:37
WIG20short	3 162,07	0,08%	3 150,76	3 171,08	3 147,76	3 159,59	345 729 563	12:37
GPWB-B1Y3Y	1 171,23	0,04%	1 171,23	1 171,23	1 171,23	1 170,75	-	10:15
GPWB-B1Y4Y	1 171,37	0,06%	1 171,37	1 171,37	1 171,37	1 170,70	-	10:15
GPWB-B1Y5Y	1 166,88	0,06%	1 166,88	1 166,88	1 166,88	1 166,17	-	10:15
GPWB-B3Y5Y	1 171,05	0,08%	1 171,05	1 171,05	1 171,05	1 170,09	-	10:15
GPWB-B5Y	1 157,57	0,18%	1 157,57	1 157,57	1 157,57	1 155,47	-	10:15
GPWB-BWZ	1 187,57	0,04%	1 187,57	1 187,57	1 187,57	1 187,08	-	10:15
INNOVATOR	1 416,11	-0,09%	1 416,11	1 416,11	1 416,11	1 417,45	47 170 048	11:15
mWIG40dvp	70,06	0,00%	70,06	70,06	70,06	70,06	43 801 720	11:00
mWIG40TR	9 145,76	-0,07%	9 149,47	9 155,02	9 051,76	9 151,89	43 794 096	12:37
mWIG40TRlv	11 717,99	-0,15%	11 727,50	11 741,74	11 476,92	11 735,47	43 794 096	12:37
mWIG40TRsh	2 885,84	0,10%	2 884,67	2 915,46	2 882,93	2 883,04	43 794 096	12:37
sWIG80dvp	140,88	0,00%	140,88	140,88	140,88	140,88	21 825 921	11:00
sWIG80TR	35 503,79	-0,28%	35 558,41	35 613,26	35 468,13	35 605,12	21 737 088	12:37
WIG140	1 628,37	-0,03%	1 631,26	1 632,39	1 622,93	1 628,88	409 881 401	12:37
WIG20dvp	44,98	0,00%	44,98	44,98	44,98	44,98	345 865 797	11:00
WIG20TR	5 007,16	-0,05%	5 024,91	5 029,85	4 992,89	5 009,54	345 729 563	12:37
WIG20TRlev	3 915,12	-0,11%	3 942,90	3 950,63	3 892,79	3 919,44	345 729 563	12:37
WIG20TRsht	3 179,40	0,08%	3 168,15	3 188,45	3 165,01	3 176,93	345 729 563	12:37
WIG30TR	6 079,50	-0,06%	6 097,67	6 101,67	6 063,36	6 083,09	369 572 232	12:37
WIG-CEE	1 733,82	-0,65%	1 733,82	1 733,82	1 733,82	1 745,17	230 272	11:15
WIGdiv	1 721,78	0,24%	1 715,87	1 722,28	1 708,12	1 717,61	55 876 332	12:37
WIG-ESG	13 988,63	-0,03%	14 017,45	14 026,51	13 926,63	13 992,91	385 407 909	12:37
WIG.GAMES	15 153,33	-0,16%	15 256,79	15 291,52	15 082,72	15 177,27	7 260 658	12:37
WIG-GORNIC	4 605,92	2,92%	4 533,28	4 648,04	4 533,28	4 475,11	98 824 559	12:37
WIG-GRY	12 576,83	-0,45%	12 638,11	12 689,09	12 534,63	12 633,61	8 768 971	12:37
WIG-LEKI	2 817,11	-0,22%	2 807,38	2 847,44	2 807,38	2 823,42	735 996	12:37
WIG-MOTO	8 744,62	1,17%	8 540,23	8 797,37	8 540,23	8 643,15	1 045 412	12:37
WIG.MS-BAS	11 134,22	1,54%	11 069,78	11 225,60	11 045,03	10 965,24	110 297 808	12:37
WIG.MS-FIN	17 234,38	-0,45%	17 381,22	17 390,33	17 191,15	17 312,26	117 525 649	12:37
WIG-ODZIEZ	9 103,69	0,03%	9 171,37	9 183,84	9 081,52	9 100,90	16 307 469	12:37
WIGtech	11 806,28	-0,14%	11 833,62	11 851,50	11 783,23	11 822,50	31 966 510	12:37
WIGtechTR	13 119,75	-0,14%	13 150,13	13 170,00	13 094,14	13 137,77	31 966 510	12:37
WIG-Ukrain	200,93	-1,07%	200,93	200,93	200,93	203,10	61 851	11:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	3,3300	0,00%	3,3600	3,3600	3,3300	2 000	6 679	12:30	Reklama
08OCTAVA (08N)	(0,9550)	-	-	-	-	-	-	11:30
11BIT (11B)	527,0000	-0,19%	528,0000	533,0000	520,0000	575	302 754	12:36
3RGAMES (3RG)	0,2830	1,07%	0,2800	0,2960	0,2800	74 139	21 485	12:25
ABPL (ABE)	87,8000	-2,44%	88,8000	89,0000	87,8000	641	56 646	12:10
ACAUTOGAZ (ACG)	31,2000	0,00%	31,3000	31,3000	31,2000	54	1 686	12:27
ACTION (ACT)	19,5400	0,00%	19,5000	19,5800	19,5000	2 227	43 481	12:30
ADIUVO (ADV)	0,9400	0,00%	0,9400	0,9400	0,9400	20	19	09:00
AGORA (AGO)	10,6800	-1,11%	10,6800	10,8000	10,5000	23 630	251 310	12:29
AGROTON (AGT)	3,0400	1,33%	3,0000	3,0400	3,0000	820	2 472	11:10
AIGAMES (ALG)	1,5000	0,00%	1,4500	1,5000	1,4500	1 234	1 843	09:20
AILLERON (ALL)	16,1600	2,93%	16,0000	16,2800	16,0000	5 108	82 452	12:17
AIRWAY (AWM)	0,2715	0,18%	0,2710	0,2795	0,2695	70 735	19 390	11:47
ALIOR (ALR)	102,5000	-0,63%	105,0000	105,2500	101,7000	57 857	5 925 856	12:35
ALLEGRO (ALE)	32,8450	-0,17%	32,9000	33,0000	32,6000	551 144	18 084 206	12:37
ALTA (AAT)	1,9200	0,00%	1,9000	1,9200	1,9000	6 000	11 500	10:30
ALTUSTFI (ALI)	2,9700	-0,67%	2,9700	2,9700	2,9700	16	48	11:19
AMBRA (AMB)	27,6000	0,18%	28,0000	28,0000	27,5000	904	25 072	12:25
AMICA (AMC)	70,4000	0,14%	70,9000	71,0000	70,2000	441	31 098	11:47
AMPLI (APL)	(1,0300)	-	-	-	-	-	-	11:30
AMREST (EAT)	26,1000	1,75%	26,1500	26,2000	25,4500	11 304	292 621	12:23
ANSWEAR (ANR)	23,9500	3,68%	23,2000	24,2000	23,2000	9 816	234 161	12:17
APATOR (APT)	14,4200	-0,69%	14,5200	14,5200	14,4000	1 797	25 949	11:41
APLISENS (APN)	22,5000	-1,75%	22,5000	22,5000	22,5000	4	90	09:44
APSENERGY (APE)	3,3600	-0,30%	3,3600	3,3600	3,3600	4	13	09:00
ARCHICOM (ARH)	35,2000	-1,12%	35,5000	35,5000	33,2000	3 208	109 430	12:26
ARCTIC (ATC)	21,0000	-2,14%	21,2000	21,2000	20,4400	90 285	1 876 525	12:37
ARTIFEX (ART)	29,5000	1,03%	29,2000	29,5000	28,8000	1 623	47 594	12:05
ASBIS (ASB)	24,9000	-0,72%	25,1000	25,1000	24,7200	12 241	304 690	12:21
ASMGROUP (ASM)	#0,2000	-16,67%	-	-	-	-	-	09:00
ASSECOBS (ABS)	62,0000	-0,32%	62,0000	62,0000	60,6000	197	12 110	11:37
ASSECOPOL (ACP)	79,0500	0,06%	79,1000	79,5000	78,6500	32 967	2 607 023	12:36
ASSECOSEE (ASE)	51,8000	1,97%	50,6000	52,0000	50,4000	4 986	258 239	12:34
ASTARTA (AST)	26,8000	0,37%	26,7500	27,0000	26,7000	1 593	42 740	12:36
ATAL (1AT)	60,9000	-0,33%	61,4000	61,4000	60,8000	1 096	66 864	12:35
ATENDE (ATD)	3,1700	-0,94%	3,2000	3,2000	3,1700	15 244	48 505	11:14
ATLANTAPL (ATP)	18,8000	-0,53%	18,7000	18,8000	18,2500	465	8 657	10:37
ATLANTIS (ATS)	2,1500	0,94%	2,1300	2,1500	2,0000	20 677	43 175	10:01
ATMGRUPA (ATG)	3,9400	1,03%	3,9000	4,0300	3,8200	63 053	248 766	12:33
ATREM (ATR)	12,2000	-1,61%	12,4000	12,4000	12,2000	1 492	18 282	12:09
AUTOPARTN (APR)	25,6500	0,79%	25,4500	25,6500	25,1500	13 319	337 797	12:34
BAHOLDING (BAH)	#0,0100	-90,46%	-	-	-	-	-	11:30
BBIDEV (BBD)	4,1100	2,75%	4,1100	4,1100	4,1100	24	99	09:01
BEDZIN (BDZ)	28,0000	-2,10%	29,5000	30,6000	28,0000	9 107	267 415	12:36
BENEFIT (BFT)	2 720,0000	-1,09%	2 715,0000	2 770,0000	2 680,0000	858	2 338 640	11:57
BEST (BST)	20,2000	-1,94%	20,4000	20,4000	20,2000	590	11 922	12:31
BETACOM (BCM)	5,8000	1,75%	5,7500	5,8000	5,7500	502	2 905	10:05
BIGCHEESE (BCS)	20,8000	-5,45%	21,2500	21,6500	20,2000	4 314	91 083	12:13
BIOCELTIX (BCX)	66,5000	-0,75%	67,0000	67,1000	66,4000	752	50 208	12:31
BIOMAXIMA (BMX)	15,1000	-1,31%	15,1000	15,1000	15,1000	298	4 500	12:03
BIOMEDLUB (BML)	4,7700	-0,63%	4,8000	4,8500	4,7400	33 649	161 721	12:30
BIOPLANET (BIP)	23,0000	-3,36%	23,0000	23,2000	21,0000	831	18 809	11:22
BIOTON (BIO)	3,5000	-0,14%	3,5050	3,5050	3,5000	20 171	70 605	12:22
BLOOBER (BLO)	22,3000	-0,89%	22,1500	22,5500	22,1000	3 274	72 994	12:32
BNPPPL (BNP)	102,0000	-1,92%	103,0000	103,0000	102,0000	42	4 325	11:17
BOGDANKA (LWB)	29,6000	-4,02%	30,8000	30,8000	29,5600	57 395	1 717 063	12:37
BOOMBIT (BBT)	11,2500	2,27%	11,0000	11,2500	10,9500	830	9 172	11:06
BORYSZEW (BRS)	6,1200	0,66%	6,0900	6,1700	6,0700	13 677	83 547	12:20
BOS	16,0000	-2,44%	16,0500	16,2500	15,9000	2 954	47 341	12:05
BOWIM (BOW)	6,9000	0,00%	6,9000	6,9000	6,9000	5	35	10:47
BRAND24 (B24)	49,9000	1,84%	49,4000	49,9000	48,5000	653	32 152	12:17
BRASTER (BRA)	#0,1800	-68,97%	-	-	-	-	-	11:30
BUDIMEX (BDX)	680,5000	-1,80%	690,0000	693,0000	679,5000	5 493	3 755 892	12:35
BUMECH (BMC)	12,4000	1,31%	12,3800	12,4000	12,2400	8 656	106 936	12:35
CAPITAL (CPA)	0,6900	-1,43%	0,6900	0,6900	0,6900	1 770	1 221	11:30
CAPITEA (CAP)	0,5760	-0,69%	0,5860	0,5860	0,5760	38 972	22 557	12:37
CAPTORTX (CTX)	80,8000	-0,49%	81,8000	81,8000	79,8000	423	34 064	12:37
CASPAR (CSR)	8,2500	-1,20%	8,2500	8,2500	8,2500	2	17	09:00
CAVATINA (CAV)	15,4500	1,31%	15,5000	15,5500	15,4500	13	201	10:38
CCC	85,3500	-1,73%	86,8000	86,8000	85,0500	55 448	4 755 546	12:35
Reklama
CCENERGY (CCE)	#0,4700	17,50%	-	-	-	-	-	11:30	Reklama
CDPROJEKT (CDR)	115,7500	-0,34%	115,9000	116,9500	115,0000	47 849	5 533 298	12:37
CDRL (CDL)	13,3000	-1,48%	13,3000	13,3000	12,9000	133	1 758	11:55
CELTIC (CPD)	3,7000	-4,64%	3,6800	3,8900	3,6800	10 739	40 274	10:22
CEZ	144,7000	-1,43%	145,5000	145,5000	144,2000	300	43 503	11:16
CFI	0,2260	0,89%	0,2240	0,2260	0,2190	11 755	2 589	11:47
CIGAMES (CIG)	1,5690	1,36%	1,5480	1,5740	1,5320	257 131	400 586	12:37
CITYSERV (CTS)	4,8000	-4,00%	4,8000	4,8000	4,8000	1	5	09:01
CLNPHARMA (CLN)	15,1000	0,67%	14,9000	15,3800	14,7600	26 935	407 056	12:37
CLOUD (CLD)	69,2000	-0,57%	71,4000	71,4000	69,2000	34	2 355	09:01
COALENERG (CLE)	1,0900	1,11%	1,0340	1,0900	1,0320	10 987	11 722	12:36
COGNOR (COG)	8,4100	0,06%	8,3200	8,5650	8,2250	213 382	1 794 111	12:37
COLUMBUS (CLC)	5,0000	-0,20%	5,0000	5,0900	5,0000	12 398	62 308	12:33
COMARCH (CMR)	250,0000	-0,40%	249,5000	250,0000	249,0000	195	48 615	11:38
COMP (CMP)	80,0000	0,00%	79,6000	80,0000	79,4000	6 087	486 843	10:54
COMPERIA (CPL)	(7,0000)	-	-	-	-	-	-	09:00
COMPREMUM (CPR)	2,1000	-2,78%	2,1300	2,1400	2,1000	14 450	30 673	12:18
CORMAY (CRM)	0,5840	-4,26%	0,6080	0,6080	0,5840	2 506	1 522	11:17
CREEPYJAR (CRJ)	569,0000	-1,73%	579,0000	579,0000	569,0000	59	33 828	12:33
CREOTECH (CRI)	179,0000	-3,50%	184,0000	185,5000	179,0000	3 842	704 536	12:31
CYFRPLSAT (CPS)	9,9900	-0,25%	10,0200	10,1150	9,9380	214 487	2 147 384	12:37
CZTOREBKA (CZT)	(0,6400)	-	-	-	-	-	-	11:30
DADELO (DAD)	18,1000	4,93%	17,2500	18,1000	17,2500	3 676	65 904	12:33
DATAWALK (DAT)	57,3000	-2,05%	58,5000	60,0000	56,0000	23 680	1 358 651	12:33
DBENERGY (DBE)	17,3000	-2,81%	17,3000	17,3500	17,3000	343	5 938	11:56
DEBICA (DBC)	79,6000	-0,50%	80,0000	80,0000	79,4000	1 260	100 606	12:29
DECORA (DCR)	59,0000	1,03%	58,6000	60,0000	57,2000	1 505	89 262	12:23
DEKPOL (DEK)	50,4000	0,80%	50,2000	50,4000	50,2000	108	5 431	11:21
DELKO (DEL)	9,6200	-0,41%	9,6600	9,6600	9,5200	2 430	23 400	12:08
DEVELIA (DVL)	6,6200	3,44%	6,3000	6,6200	6,3000	172 378	1 128 031	12:37
DGA	18,5000	-3,65%	19,2000	19,2000	17,9000	2 537	46 126	11:48
DIGITANET (DIG)	50,0000	0,00%	49,6000	50,0000	49,6000	1 088	54 288	12:32
DIGITREE (DTR)	(9,9500)	-	-	-	-	-	-	09:00
DINOPL (DNP)	380,0000	-0,58%	379,2000	384,5000	376,2000	104 655	39 867 391	12:37
DMGROUP (DMG)	3,4500	-3,63%	3,5900	3,5900	3,4000	6 923	23 889	12:31
DOMDEV (DOM)	177,8000	-0,34%	178,0000	178,6000	175,0000	1 075	189 480	12:15
DRAGOENT (DGE)	26,3000	-3,31%	26,0000	26,6000	26,0000	314	8 225	11:10
DROZAPOL (DPL)	3,8800	-3,00%	3,9500	3,9500	3,8800	1 215	4 797	12:21
ECHO (ECH)	4,8000	-2,24%	4,8600	4,8600	4,6400	41 158	195 227	12:04
EDINVEST (EDI)	8,5000	-0,70%	8,6000	8,6000	8,3000	3 189	27 132	12:20
EFEKT (EFK)	7,3000	0,00%	7,3000	7,3000	7,3000	10	73	11:30
EKOEXPORT (EEX)	#0,0110	-99,33%	-	-	-	-	-	11:30
ELEKTROTI (ELT)	23,4000	0,43%	23,1500	23,5000	23,0000	20 608	479 315	12:26
ELKOP (EKP)	0,4840	-2,22%	0,4840	0,4840	0,4840	4 992	2 416	11:59
EMCINSMED (EMC)	11,0000	0,00%	11,0000	11,0000	11,0000	2	22	09:01
ENAP (ENP)	(2,0200)	-	-	-	-	-	-	11:30
ENEA (ENA)	8,4100	0,12%	8,4650	8,4900	8,3050	193 670	1 629 386	12:37
ENELMED (ENE)	18,2000	0,00%	18,2000	18,2000	18,2000	2	36	09:01
ENERGA (ENG)	9,5100	-1,25%	9,6400	9,6400	9,5100	14 581	140 127	12:31
ENERGOINS (ENI)	2,6300	0,77%	2,6900	2,6900	2,5850	7 799	20 224	12:13
ENTER (ENT)	69,3000	-0,86%	69,5000	69,5000	68,8000	2 664	184 836	12:08
ERBUD (ERB)	39,5000	0,51%	39,5000	39,6000	39,2000	854	33 650	12:33
ERG	(54,5000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	33,5000	2,13%	33,1000	34,6000	33,1000	3 448	116 176	12:36
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	1,0950	-3,52%	1,1350	1,1350	1,0950	32	35	11:22
EUROCASH (EUR)	13,5500	-2,87%	13,9500	14,0500	13,5500	144 966	1 996 577	12:37
EUROHOLD (EHG)	(2,2200)	-	-	-	-	-	-	09:00
EUROTEL (ETL)	47,0000	0,00%	47,0000	48,0000	47,0000	1 417	67 488	12:35
FABRITY (FAB)	36,0000	-2,17%	37,6000	37,6000	35,8000	909	32 752	12:09
FASING (FSG)	(13,8000)	-	-	-	-	-	-	09:00
FASTFIN (FFI)	#0,0200	-98,02%	-	-	-	-	-	11:30
FEERUM (FEE)	6,6600	0,00%	6,6600	6,6600	6,6600	170	1 132	10:59
FERRO (FRO)	34,8000	0,00%	35,0000	35,0000	34,0000	1 383	47 572	12:35
FERRUM (FER)	4,3600	5,31%	4,1000	4,5000	4,1000	12 595	52 754	12:32
FMG	114,5000	0,44%	114,5000	114,5000	111,0000	20	2 254	10:12
FON	4,9800	-2,73%	5,1000	5,1600	4,9200	7 978	40 317	12:33
FORTE SA (FTE)	23,0000	-1,71%	23,4000	23,4000	22,9000	246	5 649	11:47
GAMEOPS (GOP)	25,9500	-2,44%	26,9000	26,9000	25,3000	7 725	198 240	12:25
GAMFACTOR (GIF)	12,9500	0,39%	12,9000	12,9500	12,8000	106	1 372	12:28
Reklama
GENOMTEC (GMT)	13,4000	-0,74%	13,5000	13,5800	13,1800	2 877	38 514	12:13	Reklama
GETIN (GTN)	0,4770	-2,05%	0,4855	0,4855	0,4670	499 309	236 908	12:37
GIGROUP (GIG)	(1,3950)	-	-	-	-	-	-	09:00
GOBARTO (GOB)	(44,2000)	-	-	-	-	-	-	09:00
GPW	43,5500	0,69%	43,2000	43,5500	43,1000	6 061	262 720	12:36
GREENX (GRX)	2,2140	0,82%	2,2000	2,2460	2,1780	189 677	419 226	12:37
GRENEVIA (GEA)	2,3500	-1,26%	2,4000	2,4650	2,3200	214 499	510 473	12:35
GRODNO (GRN)	11,0000	0,36%	11,0000	11,0400	10,9200	2 532	27 852	10:48
GRUPAAZOTY (ATT)	22,1400	-0,09%	22,1000	22,2600	21,9400	50 925	1 124 845	12:37
GRUPRACUJ (GPP)	62,5000	-2,65%	64,5000	64,5000	60,6000	6 239	388 131	12:02
GTC	5,6200	-0,35%	5,6200	5,6200	5,4000	1 048	5 787	10:59
HANDLOWY (BHW)	113,0000	-0,88%	114,0000	114,0000	112,4000	3 846	434 724	12:29
HARPER (HRP)	6,7000	-0,74%	6,8000	6,8000	6,6900	938	6 307	12:37
HELIO (HEL)	24,6000	-1,60%	24,2000	25,8000	24,2000	1 274	31 050	11:53
HERKULES (HRS)	0,8280	1,97%	0,8300	0,8300	0,7900	3 302	2 613	11:28
HMINWEST (HMI)	48,0000	0,00%	48,0000	48,0000	48,0000	3 000	144 000	12:17
HOLLYWOOD (HLD)	(0,9850)	-	-	-	-	-	-	07:45
HUUUGE-S144 (HUGE)	25,3500	0,40%	25,6000	25,6000	25,3500	4 972	126 465	10:33
HYDROTOR (HDR)	32,5000	0,00%	32,5000	33,5000	32,5000	192	6 385	09:55
IALBGR (IAG)	(0,4600)	-	-	-	-	-	-	09:00
IBSM (IBS)	112,0000	-1,75%	118,0000	118,0000	111,5000	28	3 209	11:35
IDMPL (IDM)	0,5500	-6,78%	0,5500	0,5500	0,5500	136	75	11:12
IFCAPITAL (IFC)	#4,3900	-17,17%	-	-	-	-	-	09:19
IFIRMA (IFI)	24,2000	1,26%	23,9000	24,2000	23,8000	670	16 076	12:14
IFSA (IFR)	#10 000,0000	-32 551,12%	-	-	-	-	-	12:13
IIAAV (IIA)	99,7000	-2,64%	99,7000	99,7000	99,7000	8	798	11:29
IMCOMPANY (IMC)	8,0600	-4,05%	8,1000	8,1600	8,0600	495	4 010	11:18
IMMOBILE (GKI)	3,3600	0,90%	3,3900	3,3900	3,3600	56	188	11:49
IMPERIO (IMP)	(1,0800)	-	-	-	-	-	-	07:45
IMS	4,2400	0,00%	4,2200	4,2400	4,2000	2 833	11 906	11:54
INC	2,5700	-3,75%	2,6700	2,6700	2,5700	5 272	13 609	12:20
INDYGO (IDG)	#0,1990	-20,40%	-	-	-	-	-	11:30
INGBSK (ING)	315,5000	1,28%	311,5000	316,0000	308,5000	2 528	788 428	12:34
INPRO (INP)	7,9000	0,00%	7,9000	7,9000	7,9000	49	387	10:27
INSTALKRK (INK)	43,7000	-2,46%	45,2000	45,2000	43,7000	10	446	11:18
INTERAOLT (IRL)	#0,0100	-99,90%	-	-	-	-	-	09:00
INTERBUD (ITB)	2,9900	1,70%	2,9800	2,9900	2,9600	5 135	15 350	11:22
INTERCARS (CAR)	558,0000	1,45%	542,0000	564,0000	542,0000	1 257	697 571	12:04
INTERSPPL (IPO)	0,8480	2,91%	0,8080	0,8580	0,8080	1 239	1 016	10:54
INTROL (INL)	10,1000	0,00%	10,1000	10,1000	9,9200	366	3 690	11:43
IPOPEMA (IPE)	3,7000	0,00%	3,6800	3,7000	3,6800	153	564	11:45
IZOBLOK (IZB)	50,5000	-4,72%	50,5000	50,5000	50,5000	15	758	11:30
IZOLACJA (IZO)	3,3800	2,42%	3,3800	3,3800	3,3800	10	34	09:00
IZOSTAL (IZS)	2,6000	0,00%	2,6000	2,6100	2,5900	2 591	6 727	12:22
JRHOLDING (JRH)	7,1200	-3,78%	7,1400	7,1400	7,1200	116	827	11:56
JSW	30,0000	-3,82%	31,1900	31,5500	29,4500	957 642	28 914 134	12:37
JWWINVEST (JWW)	3,7400	-8,11%	4,0300	4,0300	3,3000	54 154	194 181	12:25
KCI	0,8500	0,00%	0,8420	0,8500	0,8320	14 379	12 027	11:42
KDMSHIPING (KDM)	#0,6999	-50,01%	-	-	-	-	-	11:30
KERNEL (KER)	10,4000	-1,70%	10,5600	10,5600	10,1600	2 205	22 734	11:51
KETY (KTY)	842,0000	0,84%	834,5000	843,0000	828,5000	5 773	4 843 644	12:35
KGHM (KGH)	137,7500	3,65%	134,2000	139,2000	134,0000	493 186	67 827 501	12:37
KGL	15,8000	0,00%	15,8000	15,8000	15,8000	4	63	09:00
KINOPOL (KPL)	13,9500	-2,11%	14,1000	14,1500	13,9000	8 324	116 908	12:37
KOGENERA (KGN)	51,2000	-0,78%	50,7000	51,4000	50,3000	1 304	66 008	12:30
KOMPAP (KMP)	24,2000	-3,20%	24,2000	24,2000	24,2000	100	2 420	11:05
KOMPUTRON (KOM)	4,8200	-2,03%	4,9200	4,9200	4,8200	800	3 909	09:36
KPPD (KPD)	48,2000	-3,21%	48,4000	48,4000	48,2000	13	627	12:17
KRAKCHEM (KCH)	0,3280	-5,20%	0,3280	0,3280	0,3280	31 276	10 259	11:46
KREDYTIN (KRI)	18,0000	0,28%	18,0000	19,3000	18,0000	106	1 911	09:48
KRKA (KRK)	546,0000	0,00%	546,0000	550,0000	546,0000	6	3 280	12:01
KRUK (KRU)	433,0000	-0,51%	435,0000	436,6000	430,6000	10 806	4 673 774	12:37
KRVITAMIN (KVT)	11,9000	-0,42%	11,5500	12,0000	11,5500	506	5 924	09:42
KSGAGRO (KSG)	1,4900	-1,97%	1,4950	1,4950	1,4900	607	907	10:29
LABOPRINT (LAB)	20,4000	0,00%	20,4000	20,4000	20,4000	1	20	09:00
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	11:30
LARQ (LRQ)	2,5600	0,00%	2,5600	2,5600	2,4800	1 825	4 561	10:59
LENA (LEN)	3,7000	0,00%	3,7000	3,7000	3,7000	11 010	40 737	10:45
LENTEX (LTX)	6,8400	-0,29%	6,8000	6,8400	6,7800	1 406	9 553	12:26
LESS (LES)	0,2350	-0,84%	0,2370	0,2390	0,2340	9 547	2 234	11:03
Reklama
LIBET (LBT)	1,6000	-5,33%	1,7400	1,7400	1,6000	31 202	51 303	12:33	Reklama
LOKUM (LKD)	26,4000	0,76%	25,6000	26,4000	25,6000	225	5 920	11:19
LPP	15 270,0000	0,39%	15 360,0000	15 400,0000	15 210,0000	695	10 638 960	12:31
LSISOFT (LSI)	15,0000	0,00%	15,0000	15,0000	15,0000	551	8 265	10:03
LUBAWA (LBW)	3,7500	-0,53%	3,7700	3,8260	3,7400	77 739	292 648	12:34
MABION (MAB)	16,6000	-0,24%	16,6800	16,8400	16,5400	4 140	69 077	12:37
MAKARONPL (MAK)	20,5000	5,40%	19,8000	20,7000	19,8000	24 343	496 807	12:29
MANGATA (MGT)	89,8000	-3,02%	92,6000	92,6000	88,6000	419	37 688	10:45
MANYDEV (MAN)	1,1400	0,00%	1,1400	1,1500	1,1000	2 883	3 202	11:59
MARVIPOL (MVP)	9,5000	1,28%	9,4200	9,5000	9,4000	62 420	592 007	12:37
MAXCOM (MXC)	11,0500	-1,34%	11,5000	11,5000	11,0500	200	2 250	12:18
MBANK (MBK)	675,0000	0,60%	674,6000	675,6000	666,0000	2 738	1 837 902	12:37
MBWS (MBW)	13,6000	0,00%	13,6000	13,6000	13,6000	2	27	09:02
MCI	28,8000	0,70%	28,6000	29,0000	28,6000	21 815	630 157	12:35
MDIENERGIA (MDI)	1,4600	-2,99%	1,4150	1,4900	1,4150	3 941	5 667	12:21
MEDICALG (MDG)	25,9800	-2,26%	26,5200	26,5200	25,6800	4 545	118 338	12:37
MEDINICE (ICE)	7,9200	-2,22%	8,1000	8,2200	7,8900	12 678	101 426	12:28
MEGARON (MEG)	6,7000	-2,90%	6,7000	6,7000	6,7000	14	94	11:30
MENNICA (MNC)	19,0000	0,53%	19,0500	19,0500	18,8000	177	3 335	12:36
MERCATOR (MRC)	42,1000	0,00%	42,4500	42,9000	42,1000	1 867	79 132	12:35
MERCOR (MCR)	24,2000	-0,82%	24,2000	24,5000	24,1000	605	14 651	11:04
MEXPOLSKA (MEX)	4,3500	1,16%	4,3100	4,3500	4,3100	21	91	09:02
MFO	34,6000	2,98%	34,6000	35,0000	34,3000	1 211	41 937	12:37
MILKILAND (MLK)	0,5780	-3,34%	0,5800	0,5800	0,5780	2 271	1 313	09:07
MILLENNIUM (MIL)	9,2900	-0,32%	9,3000	9,3500	9,2300	178 873	1 659 026	12:35
MIRACULUM (MIR)	1,2000	-1,64%	1,2000	1,2000	1,1800	7 087	8 405	11:13
MIRBUD (MRB)	9,7300	-0,21%	9,7200	9,8000	9,6600	24 052	234 446	12:28
MLPGROUP (MLG)	80,0000	1,01%	80,0000	80,8000	80,0000	223	17 880	12:04
MLSYSTEM (MLS)	50,3000	1,62%	50,0000	51,0000	48,8500	3 421	171 627	12:30
MOBRUK (MBR)	324,5000	-3,71%	330,0000	335,0000	319,0000	4 793	1 553 120	12:37
MOJ	1,7000	6,25%	1,7000	1,7000	1,7000	5 000	8 500	09:15
MOL	32,9000	-1,26%	33,0000	33,0000	32,9000	151	4 977	12:25
MOLECURE (MOC)	14,9400	1,22%	14,8000	15,0000	14,7800	5 082	75 440	12:23
MONNARI (MON)	5,2200	-0,38%	5,2400	5,3000	5,2200	12 167	63 537	12:05
MOSTALPLC (MSP)	13,6000	-1,09%	13,4500	13,8500	13,2000	4 650	62 519	12:27
MOSTALWAR (MSW)	6,7600	-1,46%	6,8600	6,8600	6,5000	5 042	33 328	12:02
MOSTALZAB (MSZ)	4,7200	-0,42%	4,7300	4,8150	4,6200	50 891	241 405	12:26
MOVIEGAME (MOV)	30,0500	-7,82%	32,4000	32,4000	29,2000	31 796	951 625	12:31
MURAPOL (MUR)	43,4200	-1,14%	43,9400	43,9400	42,8600	9 889	428 026	12:36
MUZA (MZA)	15,0000	-1,32%	15,0000	15,0000	14,9000	2 579	38 585	12:34
MWTRADE (MWT)	5,9000	0,00%	5,9000	5,9000	5,9000	10	59	10:12
NANOGROUP (NNG)	1,0250	0,99%	1,0150	1,0300	0,9980	38 247	38 718	11:56
NEUCA (NEU)	890,0000	-1,00%	899,0000	899,0000	890,0000	51	45 537	11:59
NEWAG (NWG)	26,2000	-0,76%	26,4000	26,4000	26,2000	4 939	129 902	12:25
NEXITY (NXG)	2,4100	-1,63%	2,4000	2,4100	2,4000	4 220	10 167	12:33
NOVATURAS (NTU)	13,0000	-12,75%	13,0000	13,7500	13,0000	570	7 485	10:31
NOVAVISGR (NVG)	2,1400	0,00%	2,1400	2,1400	2,1400	9 030	19 324	12:09
NOVITA (NVT)	102,0000	2,00%	102,0000	102,0000	102,0000	1	102	11:26
NTCAPITAL (NTC)	0,6900	0,00%	0,6900	0,6900	0,6900	15	10	10:44
NTTSYSTEM (NTT)	6,4000	-1,23%	6,3000	6,5200	6,3000	4 160	26 434	11:11
ODLEWNIE (ODL)	9,6000	0,00%	9,6000	9,6000	9,5000	966	9 234	11:44
OEX	53,2000	0,00%	53,2000	53,2000	53,2000	100	5 320	12:21
ONDE (OND)	13,8800	1,76%	13,7600	13,8800	13,6400	2 433	33 353	12:28
ONESANO (ONO)	1,2700	-5,22%	1,3250	1,3250	1,2550	15 102	19 114	12:19
OPONEO.PL (OPN)	56,6000	-0,70%	57,0000	57,0000	56,6000	258	14 619	11:23
OPTEAM (OPM)	5,6800	1,07%	5,6800	5,6800	5,6800	235	1 335	10:34
ORANGEPL (OPL)	7,9540	0,05%	7,9500	8,0320	7,9120	336 897	2 689 261	12:36
ORCOGROUP (OPG)	2,2400	-7,44%	2,4200	2,4200	2,2400	10 381	23 623	11:41
ORZBIALY (OBL)	#33,4000	-0,60%	-	-	-	-	-	11:32
OTLOG (OTS)	32,3500	1,57%	32,0000	32,5000	32,0000	1 060	34 171	11:49
OTMUCHOW (OTM)	4,6200	-0,86%	4,6200	4,6200	4,6200	97	448	12:01
OVOSTAR (OVO)	67,8000	-5,83%	67,8000	67,8000	67,8000	8	542	09:47
PAMAPOL (PMP)	2,5500	1,19%	2,5500	2,5500	2,5500	20	51	09:49
PANOVA (NVA)	15,5000	-1,27%	15,6000	15,7000	15,4500	358	5 589	11:51
PASSUS (PAS)	31,0000	0,00%	31,0000	31,0000	31,0000	64	1 984	10:03
PATENTUS (PAT)	3,9750	-1,00%	4,0250	4,0350	3,9200	2 257	8 906	12:35
PBG	#0,0200	2,56%	-	-	-	-	-	09:53
PBSFINANSE (PBF)	1,3400	8,06%	1,3400	1,3400	1,3400	90	121	12:20
PCCEXOL (PCX)	2,7750	-0,36%	2,7750	2,7750	2,7600	1 158	3 204	12:32
PCCROKITA (PCR)	101,8000	-0,39%	102,4000	102,4000	100,8000	527	53 614	12:30
Reklama
PCFGROUP (PCF)	17,0800	-4,04%	17,4800	17,4800	17,0200	1 197	20 419	12:37	Reklama
PEKABEX (PBX)	25,8000	-0,77%	26,0000	26,0000	25,8000	5 125	132 740	12:06
PEKAO (PEO)	170,6500	-0,90%	172,1000	172,6500	170,3000	198 141	33 942 866	12:36
PEPCO (PCO)	20,1800	1,20%	19,9400	20,3000	19,8000	247 519	4 963 865	12:37
PEPEES (PPS)	1,0900	4,81%	1,0800	1,0900	1,0500	30 452	32 103	12:12
PGE	6,0040	-0,20%	6,0500	6,0560	5,9680	1 331 269	7 991 563	12:37
PGFGROUP (PGV)	0,4800	-5,14%	0,4900	0,5040	0,4800	26 337	12 917	11:53
PHARMENA (PHR)	6,7800	-0,88%	6,8200	6,8400	6,7400	3 561	24 207	12:32
PHN	11,7000	-1,27%	11,8500	11,8500	11,5500	1 742	20 265	12:04
PHOTON (PEN)	7,5200	-0,27%	7,5400	7,6800	7,5200	14 165	107 228	11:20
PKNORLEN (PKN)	66,9600	0,09%	67,0800	67,7200	66,8600	365 745	24 571 374	12:37
PKOBP (PKO)	62,4000	-0,35%	62,3600	62,7800	62,1400	932 279	58 172 150	12:37
PKPCARGO (PKP)	12,4000	-1,59%	12,6000	12,8400	12,3800	41 940	527 640	12:26
PLAYWAY (PLW)	293,0000	-1,01%	296,0000	296,0000	291,0000	253	74 136	12:29
PLAZACNTR (PLZ)	2,8300	-1,39%	2,8950	2,8950	2,8300	932	2 656	12:25
PMPG (PGM)	3,5200	-3,30%	3,6600	3,6600	3,5200	2 550	9 145	09:46
POLENERGIA (PEP)	65,4000	0,31%	65,2000	65,4000	65,2000	67	4 378	11:20
POLICE (PCE)	11,2500	0,90%	11,0000	11,2500	10,9500	312	3 455	12:33
POLIMEXMS (PXM)	3,6300	-1,63%	3,6900	3,7200	3,6300	164 581	606 669	12:36
POLTREG (PTG)	51,0000	0,00%	49,7000	51,0000	49,7000	3	150	10:32
POLWAX (PWX)	1,7950	-0,28%	1,8000	1,8000	1,7950	1 882	3 386	11:56
PRAGMAINK (PRI)	4,7000	0,00%	4,7000	4,7000	4,7000	10	47	12:36
PRIMAMODA (PMA)	#0,4300	-48,81%	-	-	-	-	-	11:30
PROCHEM (PRM)	34,4000	0,00%	34,4000	34,8000	33,6000	303	10 283	10:47
PROJPRZEM (PJP)	19,1500	-0,26%	19,2000	19,5000	19,1500	1 213	23 592	11:03
PROTEKTOR (PRT)	1,9450	0,00%	1,9450	1,9450	1,9450	100	195	09:14
PULAWY (ZAP)	58,0000	0,00%	58,4000	58,4000	56,2000	1 347	78 005	11:55
PURE (PUR)	7,9000	1,28%	7,8100	7,9400	7,8000	1 185	9 272	10:27
PZU	50,9200	-0,35%	51,3200	51,5600	50,6800	259 255	13 224 905	12:37
QUANTUM (QNT)	(24,2000)	-	-	-	-	-	-	11:30
QUERCUS (QRS)	6,5200	-2,10%	6,6200	6,6400	6,5000	7 207	47 201	11:59
R22	112,5000	0,90%	111,5000	112,5000	110,5000	1 729	192 521	12:14
RAEN (RAE)	0,6700	-1,18%	0,6770	0,6930	0,6600	19 665	13 178	12:30
RAFAKO (RFK)	0,9890	1,54%	0,9700	0,9900	0,9700	20 824	20 420	12:17
RAFAMET (RAF)	15,0000	-3,23%	15,3000	15,3000	15,0000	119	1 801	10:31
RAINBOW (RBW)	80,1000	-0,50%	80,3000	81,2000	78,9000	23 016	1 838 549	12:37
RANKPROGR (RNK)	3,8500	0,00%	3,8300	3,9300	3,8000	7 805	29 961	12:33
RAWLPLUG (RWL)	13,8000	-3,16%	14,0000	14,0000	13,7500	9 287	129 945	11:38
REDAN (RDN)	0,3120	-0,64%	0,3120	0,3120	0,3120	200	62	11:07
REGNON (REG)	#0,0440	-94,47%	-	-	-	-	-	11:30
REINHOLD (RHD)	(0,0840)	-	-	-	-	-	-	08:30
REINO (RNC)	(1,3700)	-	-	-	-	-	-	09:00
RELPOL (RLP)	6,7000	-2,90%	6,8000	6,9000	6,7000	14 875	101 522	12:09
REMAK (RMK)	15,2500	0,00%	15,2500	15,3000	15,2500	301	4 590	11:17
RENDER (RND)	(132,0000)	-	-	-	-	-	-	09:00
RESBUD (RES)	0,5800	0,00%	0,5780	0,5800	0,5780	1 050	607	09:23
ROPCZYCE (RPC)	31,4000	0,00%	31,4000	31,4000	31,4000	15	471	09:30
RYVU (RVU)	49,7500	0,00%	49,8500	50,0000	49,7500	1 659	82 713	12:19
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	11:30
SANOK (SNK)	22,8000	0,44%	22,7000	22,8500	22,7000	367	8 357	12:36
SANPL (SPL)	569,4000	-0,07%	579,8000	579,8000	563,8000	10 987	6 259 872	12:36
SANTANDER (SAN)	20,6600	0,19%	20,7000	20,9150	20,6350	1 053	21 782	12:22
SANWIL (SNW)	1,6900	3,68%	1,6500	1,7500	1,6500	60 240	102 182	12:37
SCPFL (SCP)	170,0000	-1,05%	171,4000	171,8000	169,8000	1 056	181 028	12:34
SECOGROUP (SWG)	31,8000	1,27%	31,4000	31,8000	31,0000	1 218	38 139	11:41
SEKO (SEK)	14,1000	1,44%	14,1000	14,1000	13,9500	93	1 311	11:50
SELENAFM (SEL)	33,8000	3,68%	32,9000	34,2000	32,9000	7 884	262 924	12:37
SELVITA (SLV)	68,2000	-1,16%	69,0000	69,0000	68,2000	382	26 119	11:34
SERINUS (SEN)	2,9800	-1,32%	3,0200	3,0200	2,9500	6 934	20 494	11:07
SESCOM (SES)	59,0000	-1,67%	59,8000	59,8000	59,0000	117	6 911	12:34
SFINKS (SFS)	0,7300	-1,62%	0,7230	0,7300	0,6720	37 914	26 803	11:48
SHOPER (SHO)	36,4000	13,75%	33,2000	36,8000	33,2000	270 740	9 424 337	12:36
SILVAIR-REGS (SVRS)	4,5000	-5,46%	4,5000	4,5000	4,5000	3	14	09:00
SILVANO (SFG)	4,8600	0,00%	4,8600	4,8600	4,8600	41	199	09:00
SIMFABRIC (SIM)	3,5800	0,85%	3,6150	3,6150	3,5700	1 580	5 653	10:52
SKARBIEC (SKH)	(22,6000)	-	-	-	-	-	-	09:00
SKYLINE (SKL)	(1,4900)	-	-	-	-	-	-	09:00
SNIEZKA (SKA)	88,0000	1,85%	88,4000	88,4000	88,0000	47	4 151	12:24
SOHODEV (SHD)	(0,4100)	-	-	-	-	-	-	11:30
SONEL (SON)	14,5000	0,69%	14,5000	14,5000	14,5000	19	276	09:30
Reklama
SOPHARMA (SPH)	(13,0500)	-	-	-	-	-	-	09:00	Reklama
SPYROSOFT (SPR)	409,0000	1,49%	397,0000	409,0000	395,0000	95	38 137	11:15
STALEXP (STX)	2,9850	-1,49%	3,0200	3,0200	2,9500	26 308	78 329	12:34
STALPROD (STP)	214,0000	0,47%	213,0000	215,0000	212,0000	486	104 162	12:36
STALPROFI (STF)	8,3600	0,48%	8,3400	8,3600	8,3400	459	3 835	12:02
STAPORKOW (ZUK)	2,3400	-2,50%	2,4000	2,4000	2,3400	1 978	4 683	11:58
STARHEDGE (SHG)	(0,3980)	-	-	-	-	-	-	11:30
SUNEX (SNX)	11,5400	-2,20%	11,8000	11,8000	11,3000	7 683	88 906	12:35
SYGNITY (SGN)	63,0000	-0,94%	63,6000	63,6000	62,4000	339	21 423	11:19
SYNEKTIK (SNT)	127,4000	-2,45%	129,6000	132,0000	127,2000	9 420	1 218 866	12:37
TALEX (TLX)	17,2000	0,00%	17,2000	17,2000	17,2000	2	34	09:02
TARCZYNSKI (TAR)	(51,8000)	-	-	-	-	-	-	09:00
TATRY (TMR)	(119,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	2,8350	-0,18%	2,8400	2,8550	2,8090	1 421 757	4 023 217	12:37
TBULL (TBL)	4,5400	-0,44%	4,5400	4,5400	4,5400	11	50	11:30
TENDERHUT (THG)	(9,0600)	-	-	-	-	-	-	09:00
TERMOREX (TRR)	(0,6950)	-	-	-	-	-	-	09:00
TESGAS (TSG)	3,2100	0,63%	3,2100	3,2100	3,2100	1 130	3 627	09:00
TEXT (TXT)	90,0000	-0,11%	90,1000	90,3000	89,3000	9 994	896 836	12:37
TIM	(50,5000)	-	-	-	-	-	-	07:45
TORPOL (TOR)	32,8000	-2,09%	33,0000	33,5000	32,7500	6 724	222 311	12:17
TOWERINV (TOW)	4,4000	1,38%	4,4000	4,4000	4,4000	600	2 640	10:47
TOYA (TOA)	7,3200	0,14%	7,3500	7,3900	7,3200	10 230	75 213	12:37
TRAKCJA (TRK)	2,5200	-1,95%	2,5600	2,5600	2,4600	36 040	89 943	12:18
TRANSPOL (TRN)	3,5200	-1,68%	3,5800	3,5800	3,3800	3 539	12 457	12:20
TRITON (TRI)	(4,4400)	-	-	-	-	-	-	11:30
TSGAMES (TEN)	87,9500	-0,68%	89,5000	89,5000	87,9000	10 403	921 285	12:35
ULMA (ULM)	74,5000	0,00%	74,5000	74,5000	74,5000	1	75	09:01
ULTGAMES (ULG)	10,9500	-0,45%	10,9000	11,2000	10,9000	224	2 448	12:30
UNFOLD (UNF)	(1,5600)	-	-	-	-	-	-	07:45
UNIBEP (UNI)	9,3200	0,65%	9,3000	9,4200	9,3000	861	8 055	12:13
UNICREDIT (UCG)	150,8400	0,33%	153,4600	153,4600	150,8400	122	18 472	10:15
UNIMA (U2K)	5,8500	0,00%	5,7500	5,8500	5,7500	2 481	14 411	12:21
UNIMOT (UNT)	132,0000	-1,20%	133,6000	135,0000	131,2000	1 740	230 367	12:24
URTESTE (URT)	95,0000	-1,04%	94,2000	96,0000	94,0000	122	11 574	12:06
VERCOM (VRC)	115,0000	-0,43%	114,0000	119,0000	114,0000	828	96 304	11:38
VIGOPHOTN (VGO)	460,0000	-2,75%	470,0000	470,0000	458,0000	102	47 179	12:22
VINDEXUS (VIN)	11,2000	-0,88%	11,2000	11,2000	11,2000	283	3 170	11:16
VISTAL (VTL)	#0,0800	-86,64%	-	-	-	-	-	11:30
VIVID (VVD)	0,5820	-2,02%	0,6000	0,6000	0,5820	5 769	3 441	12:27
VOTUM (VOT)	46,1000	-2,95%	47,6500	47,6500	45,4500	18 329	850 219	12:37
VOXEL (VOX)	91,0000	0,89%	91,2000	93,2000	91,0000	3 514	324 063	12:14
VRG	3,3200	0,30%	3,3200	3,3500	3,3000	11 703	38 902	12:37
WARIMPEX (WXF)	3,7300	0,54%	3,7300	3,7300	3,6100	448	1 634	09:35
WASKO (WAS)	1,6050	0,31%	1,6050	1,6100	1,6050	1 115	1 791	11:42
WAWEL (WWL)	622,0000	-0,32%	622,0000	622,0000	622,0000	10	6 220	09:07
WIELTON (WLT)	7,7500	-1,27%	7,8900	7,9000	7,7000	54 863	427 353	12:32
WIKANA (WIK)	7,5500	-1,31%	7,5500	7,5500	7,5500	370	2 794	10:58
WINVEST (WIS)	(0,5500)	-	-	-	-	-	-	11:30
WIRTUALNA (WPL)	117,6000	1,20%	118,0000	120,4000	116,2000	1 190	139 422	12:05
WITTCHEN (WTN)	30,2000	-0,33%	30,1500	30,5500	30,1500	9 316	281 959	12:34
WOJAS (WOJ)	8,1800	0,00%	8,1800	8,1800	8,1800	1 719	14 061	11:28
XPLUS (XPL)	1,6500	3,13%	1,6500	1,6500	1,6500	850	1 403	09:46
XTPL (XTP)	142,6000	0,14%	143,0000	144,0000	142,0000	939	133 988	12:33
XTRADEBDM (XTB)	61,8600	0,68%	61,0200	61,9000	60,8000	60 798	3 734 048	12:36
YOLO (YOL)	#0,0100	-97,01%	-	-	-	-	-	11:30
ZAMET (ZMT)	(1,5850)	-	-	-	-	-	-	09:00
ZEPAK (ZEP)	19,5200	-0,31%	19,5600	19,6000	19,5000	4 126	80 781	12:26
ZREMB (ZRE)	3,8300	-1,79%	3,9000	3,9000	3,7600	13 625	51 748	12:30
ZUE	11,2000	3,23%	10,9000	11,2000	10,8000	3 191	34 814	12:19

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.