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	84 204,05	0,80%	84 269,07	84 644,40	84 185,84	83 535,02	647 594 742	14:06
WIG20	2 469,31	0,91%	2 474,36	2 487,45	2 466,00	2 446,93	575 334 763	14:21
WIG30	3 053,05	1,00%	3 054,43	3 073,04	3 048,80	3 022,77	621 972 139	14:21
mWIG40	6 211,21	0,30%	6 200,86	6 235,33	6 200,80	6 192,78	73 429 884	14:06
sWIG80	24 152,37	0,41%	24 128,16	24 243,22	24 118,54	24 054,53	20 568 699	14:06
WIG-BANKI	13 721,89	-0,16%	13 846,90	13 857,09	13 718,51	13 743,34	143 785 717	14:06
WIG-BUDOW	8 242,39	1,07%	8 216,29	8 291,14	8 205,74	8 155,34	11 087 975	14:06
WIG-CHEMIA	9 685,65	0,67%	9 687,69	9 772,90	9 620,26	9 621,61	1 111 592	14:06
WIG-ENERG	2 181,79	1,79%	2 160,89	2 235,91	2 160,89	2 143,38	46 327 156	14:06
WIG-INFO	4 935,81	-0,20%	4 977,95	4 978,00	4 930,31	4 945,85	6 713 134	14:06
WIG-MEDIA	8 212,01	-1,06%	8 300,64	8 305,44	8 188,84	8 300,35	1 973 914	14:06
WIG-NRCHOM	4 386,08	-0,47%	4 402,84	4 428,74	4 366,93	4 406,71	1 857 955	14:06
WIG-PALIWA	6 903,75	1,14%	6 893,10	6 937,41	6 874,48	6 826,17	16 351 107	14:06
WIG-Poland	88 051,80	1,03%	88 051,80	88 051,80	88 051,80	87 158,20	632 792 006	11:15
WIG-SPOZYW	2 078,83	0,99%	2 074,39	2 087,88	2 068,35	2 058,43	573 005	14:06
WIG20lev	481,76	1,84%	483,58	488,65	481,76	473,05	546 462 116	14:06
WIG20short	3 160,42	-0,90%	3 154,27	3 160,42	3 137,21	3 189,03	546 462 116	14:06
GPWB-B1Y3Y	1 169,99	0,00%	1 169,99	1 169,99	1 169,99	1 169,98	-	10:15
GPWB-B1Y4Y	1 169,53	0,00%	1 169,53	1 169,53	1 169,53	1 169,50	-	10:15
GPWB-B1Y5Y	1 164,47	0,02%	1 164,47	1 164,47	1 164,47	1 164,27	-	10:15
GPWB-B3Y5Y	1 167,31	0,04%	1 167,31	1 167,31	1 167,31	1 166,89	-	10:15
GPWB-B5Y	1 152,22	0,07%	1 152,22	1 152,22	1 152,22	1 151,44	-	10:15
GPWB-BWZ	1 187,97	0,02%	1 187,97	1 187,97	1 187,97	1 187,68	-	10:15
INNOVATOR	1 422,15	1,31%	1 422,15	1 422,15	1 422,15	1 403,77	75 628 559	11:15
mWIG40dvp	70,06	0,00%	70,06	70,06	70,06	70,06	73 431 132	11:00
mWIG40TR	9 138,38	0,30%	9 123,16	9 173,86	9 123,06	9 111,26	73 429 884	14:06
mWIG40TRlv	11 696,99	0,58%	11 658,13	11 787,56	11 657,88	11 629,51	73 429 884	14:06
mWIG40TRsh	2 888,96	-0,27%	2 893,80	2 893,83	2 877,68	2 896,71	73 369 372	14:06
sWIG80dvp	140,88	0,00%	140,88	140,88	140,88	140,88	20 619 137	11:00
sWIG80TR	35 439,49	0,41%	35 403,96	35 572,80	35 389,85	35 295,92	20 568 699	14:06
WIG140	1 629,38	0,84%	1 630,58	1 638,03	1 628,92	1 615,86	639 232 931	14:06
WIG20dvp	44,98	0,00%	44,98	44,98	44,98	44,98	546 735 204	11:00
WIG20TR	5 010,49	0,93%	5 019,97	5 046,63	5 010,49	4 964,41	546 462 116	14:06
WIG20TRlev	3 919,09	1,84%	3 933,79	3 975,12	3 919,09	3 848,23	545 294 859	14:06
WIG20TRsht	3 177,72	-0,90%	3 171,59	3 177,72	3 154,37	3 206,51	545 294 859	14:06
WIG30TR	6 090,11	1,04%	6 090,51	6 127,60	6 085,38	6 027,37	590 485 211	14:06
WIG-CEE	1 739,82	0,33%	1 739,82	1 739,82	1 739,82	1 734,07	413 676	11:15
WIGdiv	1 718,53	0,45%	1 720,66	1 723,80	1 716,41	1 710,81	49 375 249	14:06
WIG-ESG	13 983,05	0,73%	14 004,28	14 064,34	13 982,14	13 882,19	610 624 973	14:06
WIG.GAMES	15 106,53	0,57%	15 108,62	15 218,40	15 071,08	15 020,55	15 949 195	14:06
WIG-GORNIC	4 685,18	1,57%	4 726,31	4 749,02	4 676,18	4 612,88	85 050 014	14:06
WIG-GRY	12 527,44	0,42%	12 566,28	12 632,58	12 504,18	12 474,56	17 475 419	14:06
WIG-LEKI	2 823,71	0,21%	2 827,99	2 851,02	2 823,71	2 817,83	1 177 878	14:06
WIG-MOTO	8 771,79	-0,20%	8 816,84	8 843,66	8 697,49	8 789,46	483 489	14:06
WIG.MS-BAS	11 322,64	1,92%	11 320,24	11 495,65	11 283,34	11 109,40	128 373 298	14:06
WIG.MS-FIN	17 131,93	-0,05%	17 260,71	17 303,27	17 118,29	17 139,79	154 003 263	14:06
WIG-ODZIEZ	9 205,62	2,34%	9 124,90	9 259,88	9 090,18	8 995,41	25 310 541	14:06
WIGtech	11 741,15	0,14%	11 779,31	11 791,95	11 732,89	11 724,84	33 845 560	14:06
WIGtechTR	13 047,38	0,14%	13 089,77	13 103,83	13 038,19	13 029,25	33 845 560	14:06
WIG-Ukrain	205,87	2,80%	205,87	205,87	205,87	200,27	128 446	11:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	3,2100	-0,31%	3,2200	3,2400	3,1600	8 566	27 305	13:07	Reklama
08OCTAVA (08N)	0,9550	0,00%	0,9550	0,9550	0,9550	2	2	11:42
11BIT (11B)	538,0000	2,28%	528,0000	538,0000	528,0000	7 819	4 189 356	14:02
3RGAMES (3RG)	0,2740	-5,52%	0,2890	0,2930	0,2740	233 341	65 024	14:04
ABPL (ABE)	88,4000	0,23%	88,2000	88,6000	88,0000	645	57 012	13:45
ACAUTOGAZ (ACG)	31,0000	0,00%	31,0000	31,0000	31,0000	737	22 847	13:11
ACTION (ACT)	19,4800	-0,31%	19,5000	19,5000	19,3600	625	12 182	14:02
ADIUVO (ADV)	0,9400	0,00%	0,9400	0,9400	0,9400	100	94	09:00
AGORA (AGO)	10,6000	0,57%	10,5200	10,7000	10,5200	106 331	1 127 183	14:04
AGROTON (AGT)	3,0000	-1,32%	3,0000	3,0000	3,0000	200	600	09:57
AIGAMES (ALG)	1,4900	0,00%	1,4900	1,4900	1,4900	550	820	11:58
AILLERON (ALL)	16,2400	1,50%	16,0000	16,2600	15,9400	2 177	35 097	13:58
AIRWAY (AWM)	0,2830	2,35%	0,2750	0,2895	0,2700	290 284	81 921	13:52
ALIOR (ALR)	100,8000	-0,79%	101,5000	102,3500	100,1500	87 573	8 839 785	14:06
ALLEGRO (ALE)	33,4250	3,48%	32,6050	33,6900	32,6050	1 394 917	46 623 434	14:06
ALTA (AAT)	1,9650	1,81%	1,9600	2,1000	1,9600	8 399	16 863	13:46
ALTUSTFI (ALI)	2,9600	0,68%	2,8900	2,9600	2,8000	21 365	61 547	13:51
AMBRA (AMB)	27,9000	2,57%	27,9000	28,1000	27,8500	1 102	30 824	13:40
AMICA (AMC)	70,5000	-0,42%	70,4000	71,0000	70,4000	904	63 975	13:57
AMPLI (APL)	#1,1000	6,80%	-	-	-	-	-	12:46
AMREST (EAT)	25,7000	0,59%	25,5500	26,0000	25,5500	18 555	478 424	14:01
ANSWEAR (ANR)	23,8000	0,85%	23,6000	24,0000	23,6000	2 735	65 233	14:03
APATOR (APT)	14,9800	3,31%	14,5400	14,9800	14,5400	8 867	131 417	14:06
APLISENS (APN)	22,1000	-1,78%	22,5000	22,5000	22,1000	502	11 103	12:57
APSENERGY (APE)	2,8900	-13,21%	3,2400	3,2400	2,8800	45 102	133 879	14:03
ARCHICOM (ARH)	34,8000	2,35%	34,0000	35,9000	34,0000	1 913	67 550	13:39
ARCTIC (ATC)	20,8200	-1,23%	21,0600	21,0800	20,6400	12 440	259 681	14:01
ARTIFEX (ART)	29,4000	1,38%	29,0000	29,4000	28,1000	4 603	132 082	13:31
ASBIS (ASB)	24,4400	-0,16%	24,5000	24,7400	24,3800	33 921	832 153	14:06
ASMGROUP (ASM)	#0,2000	-16,67%	-	-	-	-	-	09:00
ASSECOBS (ABS)	60,2000	-2,90%	61,6000	61,6000	59,0000	790	47 888	13:25
ASSECOPOL (ACP)	79,3000	0,13%	79,2500	79,8500	78,8500	32 934	2 606 390	14:05
ASSECOSEE (ASE)	50,0000	0,00%	50,6000	50,6000	49,9000	776	38 802	13:50
ASTARTA (AST)	27,7000	2,59%	26,8500	27,7500	26,8500	3 979	109 017	13:19
ATAL (1AT)	60,5000	0,67%	60,1000	60,8000	60,1000	835	50 347	13:36
ATENDE (ATD)	3,0800	-3,14%	3,1400	3,1700	3,0500	29 808	92 185	13:36
ATLANTAPL (ATP)	18,7000	-0,53%	18,4000	18,7000	18,4000	11	203	13:51
ATLANTIS (ATS)	2,1400	1,90%	2,1200	2,1800	2,1000	21 983	46 721	12:40
ATMGRUPA (ATG)	3,8800	-0,51%	3,9200	3,9400	3,6300	46 764	179 127	13:58
ATREM (ATR)	12,3500	-0,40%	12,4000	12,4000	12,1000	863	10 540	12:54
AUTOPARTN (APR)	25,8000	1,18%	25,5000	25,8000	25,3500	7 098	181 673	14:05
BAHOLDING (BAH)	#0,0100	-90,46%	-	-	-	-	-	11:52
BBIDEV (BBD)	3,9300	-4,15%	3,9300	3,9300	3,9300	16	63	12:23
BEDZIN (BDZ)	27,3000	1,11%	27,2000	27,6000	26,5000	1 983	53 540	13:53
BENEFIT (BFT)	2 755,0000	1,66%	2 690,0000	2 760,0000	2 690,0000	141	384 445	14:06
BEST (BST)	(20,0000)	-	-	-	-	-	-	09:00
BETACOM (BCM)	5,8000	0,00%	5,8000	5,8000	5,8000	152	882	09:11
BIGCHEESE (BCS)	20,9000	0,00%	21,0000	21,0000	20,5000	1 883	38 877	13:06
BIOCELTIX (BCX)	67,5000	2,12%	65,0000	67,9000	65,0000	872	58 094	13:42
BIOMAXIMA (BMX)	14,7500	-3,28%	15,1500	15,2500	14,7500	394	5 868	14:03
BIOMEDLUB (BML)	4,8600	0,73%	4,8250	4,9700	4,8250	40 367	198 262	13:57
BIOPLANET (BIP)	22,8000	-0,87%	22,8000	22,8000	22,8000	43	980	09:00
BIOTON (BIO)	3,5000	0,00%	3,4900	3,5200	3,4650	94 706	331 608	13:32
BLOOBER (BLO)	22,5500	0,22%	22,5500	22,5500	22,3000	1 820	40 916	14:05
BNPPPL (BNP)	104,0000	-0,48%	104,5000	106,5000	104,0000	1 518	159 350	14:06
BOGDANKA (LWB)	29,8000	1,71%	29,6000	30,2000	29,5000	56 161	1 675 799	14:03
BOOMBIT (BBT)	11,3000	1,35%	11,1500	11,3000	11,1500	339	3 810	12:52
BORYSZEW (BRS)	6,1200	0,33%	6,1500	6,1600	6,0900	1 689	10 364	12:50
BOS	15,9000	0,32%	15,6500	16,0000	15,6500	3 025	47 787	13:59
BOWIM (BOW)	6,8500	0,88%	6,8500	6,8600	6,7800	3 327	22 651	13:58
BRAND24 (B24)	48,8000	-0,61%	49,8000	49,9000	48,6000	722	35 715	13:54
BRASTER (BRA)	#0,1600	-72,41%	-	-	-	-	-	11:30
BUDIMEX (BDX)	677,5000	1,04%	678,5000	684,0000	674,5000	9 244	6 292 017	14:02
BUMECH (BMC)	12,2800	-0,32%	12,4000	12,4600	12,1400	6 496	79 645	13:42
CAPITAL (CPA)	0,6900	0,00%	0,6900	0,6900	0,6900	2 572	1 775	11:59
CAPITEA (CAP)	0,5740	-0,35%	0,5780	0,5780	0,5700	172 128	98 445	13:31
CAPTORTX (CTX)	80,0000	0,00%	80,0000	81,8000	80,0000	866	69 282	11:55
CASPAR (CSR)	8,2500	-1,20%	8,2500	8,2500	8,2500	3	25	09:00
CAVATINA (CAV)	16,0000	3,56%	15,4500	16,0000	15,4500	1 250	19 709	12:51
CCC	86,3000	1,29%	85,5000	87,3500	85,4500	87 187	7 567 737	14:03
Reklama
CCENERGY (CCE)	#0,3500	-11,62%	-	-	-	-	-	12:29	Reklama
CDPROJEKT (CDR)	115,2000	0,52%	115,6000	116,4500	114,9500	73 210	8 459 930	14:06
CDRL (CDL)	13,2000	3,94%	13,3000	13,3000	13,2000	192	2 541	11:02
CELTIC (CPD)	3,8200	3,24%	3,9000	3,9000	3,7600	2 620	9 996	12:10
CEZ	145,2000	0,28%	144,8000	146,8000	144,8000	57	8 327	12:48
CFI	0,2270	0,00%	0,2270	0,2270	0,2270	4	1	10:30
CIGAMES (CIG)	1,5480	1,44%	1,5300	1,6090	1,5300	589 776	927 650	14:06
CITYSERV (CTS)	5,0000	-4,76%	5,0000	5,0000	5,0000	4	20	09:04
CLNPHARMA (CLN)	15,1000	0,94%	15,1600	15,3000	15,0800	15 695	237 961	14:04
CLOUD (CLD)	69,2000	-3,35%	71,6000	71,8000	69,2000	242	17 145	14:04
COALENERG (CLE)	1,0480	-3,68%	1,0880	1,0880	1,0320	4 669	4 982	12:39
COGNOR (COG)	8,2050	-2,32%	8,4150	8,4850	8,1200	146 563	1 203 842	14:06
COLUMBUS (CLC)	5,0500	1,00%	4,9600	5,0500	4,9000	25 613	127 683	14:06
COMARCH (CMR)	249,5000	0,20%	249,5000	251,5000	247,0000	240	59 721	14:06
COMP (CMP)	78,4000	-1,51%	79,4000	79,4000	77,2000	2 512	196 865	13:58
COMPERIA (CPL)	(6,7000)	-	-	-	-	-	-	09:00
COMPREMUM (CPR)	2,1300	2,90%	2,0700	2,1300	2,0600	6 095	12 799	13:41
CORMAY (CRM)	0,6000	0,33%	0,5900	0,6020	0,5800	12 767	7 644	13:06
CREEPYJAR (CRJ)	560,0000	-1,75%	565,0000	565,0000	560,0000	250	140 584	12:26
CREOTECH (CRI)	180,0000	-0,55%	181,0000	184,5000	178,5000	1 528	275 305	13:57
CYFRPLSAT (CPS)	9,9240	0,24%	10,0350	10,0600	9,9220	220 436	2 204 719	14:06
CZTOREBKA (CZT)	#0,6700	4,69%	-	-	-	-	-	12:27
DADELO (DAD)	18,7000	1,08%	18,6000	18,7000	18,2000	1 047	19 438	13:57
DATAWALK (DAT)	57,7000	4,53%	56,0000	58,3000	53,1000	33 269	1 836 155	14:06
DBENERGY (DBE)	17,7500	3,20%	17,2000	17,7500	17,2000	129	2 230	12:22
DEBICA (DBC)	80,4000	1,01%	79,8000	81,8000	79,6000	4 288	344 161	13:59
DECORA (DCR)	60,0000	2,04%	59,6000	60,8000	57,8000	1 409	83 876	14:06
DEKPOL (DEK)	50,4000	0,00%	49,9000	50,4000	48,8000	153	7 611	12:35
DELKO (DEL)	9,6400	1,05%	9,5400	9,6600	9,5400	1 059	10 194	13:27
DEVELIA (DVL)	6,5100	-1,96%	6,6400	6,6400	6,5000	69 524	454 972	14:04
DGA	18,4000	0,00%	18,4000	18,4000	17,8000	74	1 334	12:23
DIGITANET (DIG)	49,6000	0,20%	49,6000	49,6000	49,4000	1 967	97 503	13:46
DIGITREE (DTR)	(9,9500)	-	-	-	-	-	-	09:00
DINOPL (DNP)	381,7000	4,26%	373,1000	392,2000	372,8000	416 085	160 448 537	14:06
DMGROUP (DMG)	3,5500	3,20%	3,4800	3,5900	3,4400	15 084	52 965	13:06
DOMDEV (DOM)	174,0000	0,12%	174,8000	175,0000	173,0000	911	158 624	14:02
DRAGOENT (DGE)	25,0000	-0,40%	25,0000	25,8000	24,4000	342	8 480	13:45
DROZAPOL (DPL)	(3,8600)	-	-	-	-	-	-	09:00
ECHO (ECH)	4,7500	0,85%	4,7200	4,7700	4,7000	26 335	123 891	14:00
EDINVEST (EDI)	8,5200	0,24%	8,3000	8,5800	8,1200	1 651	13 590	13:46
EFEKT (EFK)	#7,5000	-0,66%	-	-	-	-	-	11:51
EKOEXPORT (EEX)	#0,0110	-99,33%	-	-	-	-	-	11:30
ELEKTROTI (ELT)	23,5000	2,17%	22,9000	23,6000	22,9000	27 736	645 183	14:05
ELKOP (EKP)	0,4810	-0,41%	0,4930	0,4930	0,4800	57 898	27 887	13:34
EMCINSMED (EMC)	11,0000	0,00%	11,0000	11,0000	11,0000	2	22	09:05
ENAP (ENP)	1,9700	-2,48%	1,9700	1,9700	1,9700	649	1 279	11:49
ENEA (ENA)	8,4350	2,00%	8,2700	8,6550	8,2450	374 849	3 186 973	14:04
ENELMED (ENE)	17,9000	-1,65%	18,2000	18,2000	17,7000	244	4 409	10:29
ENERGA (ENG)	9,4800	-0,21%	9,4900	9,5800	9,4100	16 451	156 008	13:58
ENERGOINS (ENI)	2,5700	-0,58%	2,6000	2,6450	2,5650	2 697	7 012	13:58
ENTER (ENT)	66,5000	-1,63%	67,9000	68,0000	66,0000	73 128	4 891 431	14:00
ERBUD (ERB)	40,4000	2,80%	39,3000	40,5000	39,3000	1 532	61 333	13:41
ERG	(54,5000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	35,6000	4,71%	34,5000	36,0000	34,0000	4 192	147 872	13:28
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	1,1150	-1,33%	1,1150	1,1150	1,1150	22	25	13:17
EUROCASH (EUR)	13,5700	1,19%	13,4100	13,7500	13,4100	64 722	881 972	14:01
EUROHOLD (EHG)	2,4200	9,01%	2,2200	2,4200	2,2200	481	1 112	12:44
EUROTEL (ETL)	47,5000	1,06%	47,2000	47,8000	47,0000	748	35 373	13:29
FABRITY (FAB)	36,8000	-4,17%	38,4000	38,4000	36,6000	4 087	153 023	13:53
FASING (FSG)	14,0000	2,94%	14,2000	14,7000	13,5000	7 846	111 780	11:59
FASTFIN (FFI)	#0,0200	-98,02%	-	-	-	-	-	11:30
FEERUM (FEE)	6,8800	0,00%	6,8800	6,8800	6,8800	2	14	09:05
FERRO (FRO)	35,1000	1,45%	34,8000	35,3000	34,3000	518	18 091	13:30
FERRUM (FER)	4,2600	-2,74%	4,2800	4,2800	4,1800	2 080	8 808	12:18
FMG	117,0000	3,08%	114,0000	118,0000	112,0000	193	22 461	13:32
FON	5,0000	0,00%	5,0200	5,1800	5,0000	2 448	12 324	13:41
FORTE SA (FTE)	23,1000	0,43%	23,1000	23,1000	22,8000	45	1 036	13:39
GAMEOPS (GOP)	23,8000	-7,75%	25,0000	25,6500	23,5000	34 217	830 682	14:06
GAMFACTOR (GIF)	12,9000	2,79%	12,5500	12,9000	12,5500	815	10 395	13:50
Reklama
GENOMTEC (GMT)	12,5000	-2,80%	12,9800	13,2800	11,8200	34 693	434 422	14:02	Reklama
GETIN (GTN)	0,4700	-1,78%	0,4745	0,4750	0,4650	296 183	139 369	14:01
GIGROUP (GIG)	1,3950	-1,06%	1,3950	1,4100	1,3950	180	251	14:03
GOBARTO (GOB)	44,9000	3,94%	43,2000	46,0000	43,2000	246	10 854	13:20
GPW	43,2500	-0,35%	43,7500	43,7500	43,2500	12 715	553 894	13:56
GREENX (GRX)	2,1860	-0,18%	2,2180	2,2200	2,1500	311 881	680 458	14:01
GRENEVIA (GEA)	2,3850	1,92%	2,3500	2,4300	2,3500	169 934	405 816	14:06
GRODNO (GRN)	11,0000	1,29%	11,0000	11,0400	10,8400	2 488	27 320	13:39
GRUPAAZOTY (ATT)	22,2000	0,91%	22,0000	22,4800	21,9600	43 790	970 776	14:05
GRUPRACUJ (GPP)	61,7000	-1,28%	63,0000	63,0000	61,6000	186	11 622	13:49
GTC	5,5800	-0,36%	5,6200	5,6200	5,4400	1 669	9 267	13:41
HANDLOWY (BHW)	111,6000	0,54%	112,8000	112,8000	111,2000	7 858	877 672	14:05
HARPER (HRP)	6,7600	0,90%	6,8200	6,8200	6,6400	244	1 659	10:13
HELIO (HEL)	23,8000	-1,65%	23,8000	24,4000	23,6000	995	23 654	12:40
HERKULES (HRS)	0,7980	-3,62%	0,8260	0,8260	0,7960	321	258	11:59
HMINWEST (HMI)	48,0000	-0,21%	48,1000	48,1000	48,0000	1 972	94 750	13:54
HOLLYWOOD (HLD)	(0,9850)	-	-	-	-	-	-	07:45
HUUUGE-S144 (HUGE)	24,8000	-1,39%	25,1500	25,2000	24,7500	8 591	213 799	14:04
HYDROTOR (HDR)	32,5000	0,00%	32,5000	32,5000	32,5000	1	33	09:00
IALBGR (IAG)	0,4580	4,09%	0,4400	0,4590	0,4400	3 500	1 584	13:59
IBSM (IBS)	117,0000	3,54%	119,0000	119,0000	114,0000	91	10 662	11:21
IDMPL (IDM)	0,5600	0,90%	0,5550	0,5600	0,5550	2 021	1 122	13:28
IFCAPITAL (IFC)	#4,3900	-17,17%	-	-	-	-	-	09:00
IFIRMA (IFI)	21,7000	-8,82%	23,8000	23,8000	21,5000	15 825	355 877	14:06
IFSA (IFR)	#1 000,0000	-175 143,80%	-	-	-	-	-	12:45
IIAAV (IIA)	(99,7000)	-	-	-	-	-	-	09:00
IMCOMPANY (IMC)	8,3600	3,98%	8,1800	8,3800	8,1000	1 674	13 774	12:12
IMMOBILE (GKI)	3,6200	6,47%	3,4500	3,6300	3,4000	8 461	29 538	13:13
IMPERIO (IMP)	(1,0800)	-	-	-	-	-	-	07:45
IMS	4,2600	0,47%	4,1800	4,2700	4,1800	2 605	11 017	13:12
INC	2,5100	-2,71%	2,5800	2,5800	2,5100	2 483	6 247	12:38
INDYGO (IDG)	#0,2280	-8,80%	-	-	-	-	-	11:30
INGBSK (ING)	311,0000	-0,96%	314,0000	315,5000	310,0000	1 741	543 451	14:05
INPRO (INP)	7,6500	-3,16%	7,9000	7,9000	7,6500	302	2 311	10:36
INSTALKRK (INK)	44,0000	-0,90%	44,0000	44,0000	44,0000	100	4 400	10:25
INTERAOLT (IRL)	#0,0100	-99,90%	-	-	-	-	-	13:34
INTERBUD (ITB)	2,8600	-3,05%	3,0700	3,0700	2,8600	19 529	57 483	13:28
INTERCARS (CAR)	560,0000	-0,71%	568,0000	569,0000	554,0000	494	277 088	13:53
INTERSPPL (IPO)	0,8480	0,00%	0,8480	0,8500	0,8480	22 052	18 701	12:55
INTROL (INL)	10,1000	1,00%	10,0000	10,1000	10,0000	93	938	13:39
IPOPEMA (IPE)	3,7200	0,81%	3,7000	3,7200	3,7000	1 581	5 863	13:16
IZOBLOK (IZB)	(50,5000)	-	-	-	-	-	-	11:30
IZOLACJA (IZO)	3,2800	-2,96%	3,3800	3,3800	3,2800	1 006	3 322	13:21
IZOSTAL (IZS)	2,6200	0,77%	2,6100	2,6800	2,6100	3 720	9 832	13:28
JRHOLDING (JRH)	7,0400	0,00%	7,0400	7,0400	6,8800	113	794	12:28
JSW	30,8300	1,31%	30,6400	31,1400	30,5500	399 571	12 300 863	14:06
JWWINVEST (JWW)	3,8000	3,26%	3,6800	3,8700	3,6800	9 008	34 249	13:33
KCI	0,8560	-0,23%	0,8560	0,8580	0,8360	15 902	13 444	12:19
KDMSHIPING (KDM)	#0,6999	-50,01%	-	-	-	-	-	11:30
KERNEL (KER)	10,2000	0,99%	10,1000	10,5000	10,0000	24 679	249 197	13:12
KETY (KTY)	847,0000	1,32%	837,5000	848,5000	836,5000	7 934	6 705 867	14:05
KGHM (KGH)	140,1500	1,59%	141,0500	142,7500	139,9500	501 190	70 741 422	14:05
KGL	16,0000	1,27%	15,9000	16,0000	15,9000	876	13 958	12:49
KINOPOL (KPL)	13,8000	-0,72%	13,8000	13,9000	13,7500	6 352	88 153	13:53
KOGENERA (KGN)	49,0000	1,03%	48,9000	50,3000	48,3000	5 562	273 065	13:56
KOMPAP (KMP)	(24,0000)	-	-	-	-	-	-	09:00
KOMPUTRON (KOM)	4,8250	-1,53%	4,9700	4,9700	4,8250	504	2 456	10:30
KPPD (KPD)	48,0000	-0,41%	48,0000	48,0000	48,0000	50	2 400	09:14
KRAKCHEM (KCH)	0,3300	-2,94%	0,3300	0,3300	0,3300	3 898	1 286	13:27
KREDYTIN (KRI)	18,0000	0,00%	17,9000	18,0000	17,8500	301	5 388	13:36
KRKA (KRK)	542,0000	-0,73%	550,0000	550,0000	542,0000	330	179 626	13:07
KRUK (KRU)	432,0000	0,33%	435,0000	435,0000	430,8000	6 975	3 009 671	14:04
KRVITAMIN (KVT)	11,2500	-5,06%	11,8000	11,9000	11,0500	3 980	45 095	13:17
KSGAGRO (KSG)	1,4800	4,23%	1,4800	1,4800	1,4800	50	74	09:53
LABOPRINT (LAB)	20,4000	4,08%	19,8000	21,6000	19,8000	1 130	23 208	13:36
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	11:39
LARQ (LRQ)	2,9800	17,32%	2,5400	3,0200	2,5200	149 939	421 635	14:06
LENA (LEN)	3,7000	0,00%	3,7000	3,7000	3,7000	736	2 723	13:31
LENTEX (LTX)	6,6800	-1,18%	6,7600	6,7600	6,6800	24 640	165 130	13:24
LESS (LES)	0,2290	-1,72%	0,2330	0,2350	0,2290	10 308	2 415	12:00
Reklama
LIBET (LBT)	1,4400	-8,28%	1,6200	1,6200	1,4000	83 988	126 148	13:50	Reklama
LOKUM (LKD)	(26,4000)	-	-	-	-	-	-	09:00
LPP	15 450,0000	2,66%	15 200,0000	15 540,0000	15 180,0000	1 029	15 829 420	14:05
LSISOFT (LSI)	(15,0000)	-	-	-	-	-	-	09:00
LUBAWA (LBW)	3,7820	1,67%	3,7800	3,8500	3,6800	264 342	997 090	14:00
MABION (MAB)	16,5200	0,00%	16,5000	16,6000	16,3800	9 300	153 542	13:36
MAKARONPL (MAK)	21,4000	0,94%	21,3000	21,7000	21,0000	13 036	279 463	13:39
MANGATA (MGT)	89,0000	-0,89%	89,8000	89,8000	89,0000	56	5 006	13:34
MANYDEV (MAN)	1,1300	-0,88%	1,1100	1,1400	1,1000	812	911	12:32
MARVIPOL (MVP)	9,5800	1,05%	9,6000	9,6000	9,5200	61 104	583 855	14:05
MAXCOM (MXC)	11,0000	0,00%	11,0000	11,0000	10,8000	1 273	13 873	12:46
MBANK (MBK)	674,0000	0,33%	674,0000	677,6000	671,6000	3 869	2 611 664	14:04
MBWS (MBW)	13,6000	0,00%	13,6000	13,6000	13,6000	2	27	09:06
MCI	28,4000	-1,39%	28,8000	28,8000	28,1000	3 785	107 956	13:25
MDIENERGIA (MDI)	1,4800	-4,82%	1,5100	1,5550	1,4500	2 093	3 103	11:42
MEDICALG (MDG)	26,9600	3,30%	26,3000	27,4000	26,0000	6 249	168 422	14:01
MEDINICE (ICE)	7,9000	-1,00%	7,9800	8,0000	7,8400	33 445	264 270	14:02
MEGARON (MEG)	6,6000	-1,49%	6,6000	6,6000	6,6000	184	1 214	13:28
MENNICA (MNC)	19,4000	2,11%	19,0000	19,4000	18,8500	4 628	89 198	13:48
MERCATOR (MRC)	42,3000	0,95%	41,9000	42,3000	41,9000	654	27 465	13:53
MERCOR (MCR)	24,3000	0,00%	24,4000	24,4000	24,0000	2 335	56 661	13:40
MEXPOLSKA (MEX)	4,3500	0,46%	4,3300	4,3500	4,3200	2 127	9 234	10:49
MFO	34,8000	0,00%	34,8000	35,9000	34,4000	3 923	136 902	13:56
MILKILAND (MLK)	0,5520	-4,50%	0,5800	0,5800	0,5520	2 705	1 535	11:12
MILLENNIUM (MIL)	9,1300	-1,30%	9,2450	9,3400	9,1000	317 200	2 917 112	14:05
MIRACULUM (MIR)	1,2000	0,00%	1,2000	1,2000	1,2000	100	120	10:35
MIRBUD (MRB)	9,9000	2,06%	9,7300	9,9700	9,7300	162 829	1 611 536	14:02
MLPGROUP (MLG)	80,0000	0,00%	80,6000	80,6000	80,0000	45	3 603	09:30
MLSYSTEM (MLS)	49,7000	2,26%	49,4500	50,7000	48,7000	4 749	237 187	13:40
MOBRUK (MBR)	325,0000	0,78%	322,0000	326,0000	320,5000	1 575	508 852	14:05
MOJ	1,7000	0,00%	1,7000	1,7000	1,7000	1 100	1 870	11:28
MOL	33,2800	0,54%	32,9400	33,2800	32,9400	1 869	62 006	13:44
MOLECURE (MOC)	14,6200	-1,62%	14,6800	14,8600	14,5000	9 038	132 083	14:06
MONNARI (MON)	5,2000	-1,89%	5,1800	5,3400	5,1800	351	1 821	13:29
MOSTALPLC (MSP)	13,6000	0,00%	13,7000	13,7000	13,2000	11	147	09:26
MOSTALWAR (MSW)	6,5800	-1,79%	6,5400	6,7600	6,4600	3 198	21 026	14:04
MOSTALZAB (MSZ)	4,6400	0,43%	4,6400	4,7750	4,6400	32 446	152 957	14:02
MOVIEGAME (MOV)	29,9500	0,50%	29,9000	30,1500	29,3500	3 524	105 185	13:29
MURAPOL (MUR)	43,0800	-1,28%	43,7800	43,7800	42,8800	5 037	217 490	13:57
MUZA (MZA)	15,0000	0,00%	15,0000	15,0000	15,0000	25	375	09:52
MWTRADE (MWT)	5,9000	0,00%	5,9000	5,9000	5,9000	1	6	10:35
NANOGROUP (NNG)	1,0250	0,00%	1,0000	1,0250	0,9980	60 268	60 352	12:45
NEUCA (NEU)	904,0000	1,01%	895,0000	905,0000	895,0000	1 548	1 393 669	14:04
NEWAG (NWG)	26,4000	-0,38%	26,5000	26,7000	26,2000	7 657	202 932	13:32
NEXITY (NXG)	2,4200	0,41%	2,4200	2,4200	2,4200	49	119	10:29
NOVATURAS (NTU)	13,2000	1,54%	13,0500	13,2000	13,0500	151	1 971	10:22
NOVAVISGR (NVG)	2,0000	-7,41%	2,1600	2,2000	1,9500	79 997	164 494	14:03
NOVITA (NVT)	100,0000	-0,99%	100,0000	100,0000	100,0000	5	500	11:03
NTCAPITAL (NTC)	0,6960	0,87%	0,6900	0,7000	0,6600	32 053	21 970	13:43
NTTSYSTEM (NTT)	6,2800	-1,88%	6,4000	6,4000	6,2800	60	377	09:40
ODLEWNIE (ODL)	9,5800	-0,21%	9,6000	9,6000	9,5600	1 790	17 169	13:15
OEX	52,0000	-1,52%	53,6000	53,6000	52,0000	240	12 629	10:07
ONDE (OND)	14,0000	1,45%	13,9000	14,0000	13,9000	5 827	81 385	13:59
ONESANO (ONO)	1,3100	2,34%	1,2900	1,3300	1,2550	8 837	11 473	14:02
OPONEO.PL (OPN)	56,4000	-0,70%	56,8000	56,8000	56,4000	305	17 223	13:24
OPTEAM (OPM)	5,7600	2,49%	5,6000	5,7600	5,6000	371	2 097	10:39
ORANGEPL (OPL)	7,9100	-0,25%	7,8900	8,0080	7,8900	302 429	2 402 696	14:05
ORCOGROUP (OPG)	(2,3000)	-	-	-	-	-	-	09:00
ORZBIALY (OBL)	33,4000	-0,60%	33,4000	33,4000	33,4000	388	12 959	13:05
OTLOG (OTS)	31,3500	-0,95%	31,6500	31,9500	31,3500	1 467	46 469	13:47
OTMUCHOW (OTM)	4,6600	0,00%	4,8400	4,8400	4,6600	20	94	12:36
OVOSTAR (OVO)	67,8000	0,00%	67,8000	67,8000	67,8000	11	746	12:01
PAMAPOL (PMP)	2,5400	1,20%	2,5500	2,5500	2,5400	2 090	5 312	13:49
PANOVA (NVA)	15,8000	-0,94%	15,9500	16,0000	15,7500	930	14 738	13:23
PASSUS (PAS)	32,2000	3,87%	31,2000	32,2000	31,0000	604	18 963	13:00
PATENTUS (PAT)	4,0000	0,76%	3,9700	4,1200	3,9600	16 925	68 177	13:33
PBG	#0,0200	2,56%	-	-	-	-	-	13:31
PBSFINANSE (PBF)	#4,9800	274,44%	-	-	-	-	-	11:30
PCCEXOL (PCX)	2,7900	0,90%	2,7700	2,7900	2,7700	4 930	13 701	12:04
PCCROKITA (PCR)	102,0000	0,99%	101,0000	102,4000	101,0000	1 368	138 764	14:04
Reklama
PCFGROUP (PCF)	17,1800	-1,72%	17,4800	17,7000	17,0400	1 023	17 781	14:06	Reklama
PEKABEX (PBX)	25,7000	0,78%	25,8000	26,1000	25,0000	4 371	111 776	13:45
PEKAO (PEO)	171,7500	1,03%	171,2000	173,1000	170,5500	256 320	44 121 654	14:06
PEPCO (PCO)	18,9650	-2,04%	19,5800	19,7000	18,8500	734 915	14 141 280	14:05
PEPEES (PPS)	1,0500	-3,23%	1,0550	1,0850	1,0400	11 213	11 802	11:34
PGE	6,0380	1,31%	6,0000	6,2240	5,9920	4 030 088	24 716 993	14:06
PGFGROUP (PGV)	0,4770	-2,45%	0,4890	0,4890	0,4770	16 728	8 058	13:54
PHARMENA (PHR)	6,4800	-4,42%	6,7600	6,7800	6,2400	10 634	69 235	13:38
PHN	11,7500	-0,42%	11,8500	11,8500	11,7500	1 038	12 198	12:30
PHOTON (PEN)	7,6600	0,26%	7,5400	7,6600	7,5400	4 012	30 566	11:55
PKNORLEN (PKN)	67,4600	1,14%	67,1000	67,8100	67,1000	240 526	16 243 428	14:06
PKOBP (PKO)	61,5600	-0,71%	62,3000	62,7200	61,5600	1 241 027	76 932 416	14:06
PKPCARGO (PKP)	12,2200	0,16%	12,4000	12,4400	12,2000	28 816	354 213	14:04
PLAYWAY (PLW)	292,5000	0,69%	294,0000	297,5000	291,0000	491	144 482	14:04
PLAZACNTR (PLZ)	2,9300	1,38%	2,9600	2,9600	2,8450	3 420	10 039	13:56
PMPG (PGM)	3,4600	-4,42%	3,5000	3,5000	3,4600	5 778	20 116	12:14
POLENERGIA (PEP)	64,0000	-1,54%	66,0000	66,0000	64,0000	582	37 525	13:47
POLICE (PCE)	11,0500	-0,90%	11,0500	11,0500	11,0500	87	961	11:03
POLIMEXMS (PXM)	3,4980	-0,57%	3,5440	3,5500	3,4520	328 185	1 148 023	14:05
POLTREG (PTG)	48,6000	-4,33%	49,3000	49,4000	48,2000	1 746	85 564	14:01
POLWAX (PWX)	1,8000	0,84%	1,8100	1,8100	1,8000	606	1 091	09:45
PRAGMAINK (PRI)	4,5600	-2,98%	4,7000	4,7000	4,5600	25	115	10:48
PRIMAMODA (PMA)	#0,4300	-48,81%	-	-	-	-	-	11:30
PROCHEM (PRM)	33,6000	-0,59%	33,8000	33,8000	33,2000	81	2 692	13:10
PROJPRZEM (PJP)	19,3500	-0,51%	19,4500	19,4500	18,8500	835	16 083	12:56
PROTEKTOR (PRT)	1,8850	-2,84%	1,9350	1,9350	1,8400	37 385	69 765	13:21
PULAWY (ZAP)	58,0000	0,00%	57,0000	58,0000	57,0000	136	7 825	13:46
PURE (PUR)	7,8000	0,52%	7,8000	8,0200	7,8000	4 489	35 291	13:51
PZU	51,1800	0,35%	51,1000	51,5800	50,9200	339 031	17 359 928	14:06
QUANTUM (QNT)	#24,0000	-0,83%	-	-	-	-	-	12:56
QUERCUS (QRS)	6,5200	0,31%	6,5200	6,5200	6,4600	6 170	40 086	13:20
R22	113,5000	5,09%	109,0000	113,5000	108,0000	2 546	280 940	14:06
RAEN (RAE)	0,6700	-1,76%	0,6900	0,6900	0,6700	100 550	67 473	13:45
RAFAKO (RFK)	0,9900	0,81%	0,9620	1,0120	0,9620	66 333	65 337	13:48
RAFAMET (RAF)	(15,0000)	-	-	-	-	-	-	09:00
RAINBOW (RBW)	85,3000	6,63%	79,9000	85,5000	79,7000	74 170	6 145 167	14:06
RANKPROGR (RNK)	3,8000	0,53%	3,7800	3,8000	3,7700	5 702	21 594	14:01
RAWLPLUG (RWL)	14,0000	1,45%	13,8000	14,0000	13,8000	6	84	12:46
REDAN (RDN)	0,3100	-0,64%	0,2980	0,3100	0,2900	9 245	2 726	12:11
REGNON (REG)	#0,0440	-94,47%	-	-	-	-	-	11:30
REINHOLD (RHD)	(0,0840)	-	-	-	-	-	-	08:30
REINO (RNC)	(1,3700)	-	-	-	-	-	-	09:00
RELPOL (RLP)	6,8000	0,00%	6,8000	6,8000	6,8000	20	136	12:51
REMAK (RMK)	15,3000	0,00%	15,3000	15,3000	15,3000	3	46	12:34
RENDER (RND)	125,5000	-4,56%	131,5000	131,5000	124,5000	101	12 606	13:22
RESBUD (RES)	0,6560	7,54%	0,6100	0,6600	0,6000	64 564	39 857	11:38
ROPCZYCE (RPC)	31,4000	0,32%	31,3000	31,4000	31,3000	61	1 910	09:40
RYVU (RVU)	49,3000	-1,00%	49,7000	49,9000	49,3000	3 686	183 021	14:00
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	11:30
SANOK (SNK)	22,6500	-0,22%	22,6500	22,8000	22,6500	83	1 881	12:21
SANPL (SPL)	560,2000	-0,14%	564,8000	566,6000	558,4000	12 020	6 749 480	14:06
SANTANDER (SAN)	21,2000	2,81%	21,0000	21,2000	21,0000	3 269	69 105	14:06
SANWIL (SNW)	1,6650	-1,77%	1,6700	1,6950	1,6650	6 650	11 116	14:03
SCPFL (SCP)	166,0000	-0,12%	166,2000	168,0000	165,0000	4 236	705 905	13:55
SECOGROUP (SWG)	31,8000	0,00%	31,8000	31,8000	31,8000	100	3 180	12:51
SEKO (SEK)	13,9500	0,36%	13,8000	13,9500	13,8000	1 537	21 292	13:33
SELENAFM (SEL)	34,4000	0,29%	34,4000	34,6000	33,0000	1 107	38 034	12:41
SELVITA (SLV)	67,5000	-0,74%	67,5000	68,6000	67,4000	893	60 289	14:04
SERINUS (SEN)	3,0300	1,00%	3,0200	3,0500	2,9500	20 236	60 277	13:05
SESCOM (SES)	(60,4000)	-	-	-	-	-	-	09:00
SFINKS (SFS)	0,7200	-2,44%	0,7390	0,7400	0,7120	6 228	4 504	13:18
SHOPER (SHO)	36,6000	-0,54%	37,7000	38,1000	36,2000	15 083	560 878	13:37
SILVAIR-REGS (SVRS)	4,5000	0,00%	4,5000	4,5000	4,5000	3	14	09:00
SILVANO (SFG)	(5,0000)	-	-	-	-	-	-	09:00
SIMFABRIC (SIM)	3,5500	0,00%	3,5500	3,6000	3,5000	9 254	32 625	13:01
SKARBIEC (SKH)	21,6000	-2,70%	22,2000	22,2000	21,1000	6 746	145 489	13:38
SKYLINE (SKL)	(1,4900)	-	-	-	-	-	-	09:00
SNIEZKA (SKA)	88,2000	1,85%	86,6000	88,4000	86,6000	56	4 877	14:06
SOHODEV (SHD)	0,4060	0,50%	0,4060	0,4060	0,4060	16 143	6 554	12:11
SONEL (SON)	14,6000	2,82%	14,5500	14,8000	14,5500	4 700	68 999	13:34
Reklama
SOPHARMA (SPH)	(13,0500)	-	-	-	-	-	-	09:00	Reklama
SPYROSOFT (SPR)	410,0000	1,99%	414,0000	428,0000	410,0000	194	80 788	13:28
STALEXP (STX)	3,0300	1,68%	2,9800	3,0350	2,9400	43 655	131 448	13:51
STALPROD (STP)	215,5000	0,94%	214,5000	216,0000	214,0000	957	206 184	13:55
STALPROFI (STF)	8,3400	0,97%	8,2600	8,3600	8,2600	2 495	20 611	13:59
STAPORKOW (ZUK)	2,4000	2,56%	2,3200	2,4000	2,3200	6 701	15 631	11:50
STARHEDGE (SHG)	(0,3980)	-	-	-	-	-	-	11:30
SUNEX (SNX)	11,4800	1,59%	11,3200	11,6800	11,3200	9 082	104 922	13:29
SYGNITY (SGN)	65,4000	2,83%	63,8000	65,4000	63,0000	657	42 138	14:01
SYNEKTIK (SNT)	131,0000	4,13%	125,8000	131,6000	125,2000	17 027	2 195 392	14:06
TALEX (TLX)	17,2000	0,00%	17,2000	17,2000	17,2000	2	34	09:07
TARCZYNSKI (TAR)	51,4000	0,39%	50,2000	51,4000	50,2000	109	5 483	13:13
TATRY (TMR)	(119,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	2,9360	4,60%	2,8300	3,0440	2,8210	5 902 903	17 454 197	14:06
TBULL (TBL)	(4,5400)	-	-	-	-	-	-	11:30
TENDERHUT (THG)	(9,0600)	-	-	-	-	-	-	09:00
TERMOREX (TRR)	0,6950	0,00%	0,6950	0,6950	0,6950	15	10	09:18
TESGAS (TSG)	3,1800	0,00%	3,1900	3,1900	3,1800	6	19	12:48
TEXT (TXT)	90,2000	0,78%	90,0000	91,8000	90,0000	5 353	484 495	13:58
TIM	(50,5000)	-	-	-	-	-	-	07:45
TORPOL (TOR)	32,7000	1,24%	32,3000	32,9000	32,2000	8 561	279 563	14:02
TOWERINV (TOW)	(4,3000)	-	-	-	-	-	-	09:00
TOYA (TOA)	7,4300	1,50%	7,3200	7,4300	7,3200	15 393	113 473	13:28
TRAKCJA (TRK)	2,5300	0,00%	2,4800	2,5500	2,4800	35 316	88 988	14:02
TRANSPOL (TRN)	3,6200	2,84%	3,5200	3,6200	3,5200	3 907	13 874	13:49
TRITON (TRI)	#4,7000	5,86%	-	-	-	-	-	11:37
TSGAMES (TEN)	86,1000	0,00%	86,5000	88,3000	85,0000	25 108	2 178 736	14:03
ULMA (ULM)	74,0000	-0,67%	73,0000	74,0000	73,0000	2	147	09:44
ULTGAMES (ULG)	10,8000	-3,14%	11,1500	11,1500	10,8000	459	4 986	13:29
UNFOLD (UNF)	(1,5600)	-	-	-	-	-	-	07:45
UNIBEP (UNI)	9,4400	1,51%	9,4400	9,4400	9,4000	4 177	39 430	12:37
UNICREDIT (UCG)	151,7800	0,62%	152,2600	152,2600	151,7800	201	30 556	13:30
UNIMA (U2K)	5,9500	0,85%	5,9000	5,9500	5,8500	2 779	16 406	13:32
UNIMOT (UNT)	132,2000	0,30%	132,2000	132,6000	129,6000	649	85 274	13:48
URTESTE (URT)	96,0000	0,00%	96,0000	96,0000	96,0000	3	288	11:45
VERCOM (VRC)	115,0000	0,00%	114,0000	116,0000	114,0000	515	59 139	13:10
VIGOPHOTN (VGO)	460,0000	-1,29%	464,0000	466,0000	460,0000	124	57 384	14:03
VINDEXUS (VIN)	11,3500	0,89%	11,2000	11,3500	11,0500	1 759	19 736	13:59
VISTAL (VTL)	#0,0800	-86,64%	-	-	-	-	-	11:30
VIVID (VVD)	0,6000	1,35%	0,5940	0,6000	0,5940	1 246	747	13:18
VOTUM (VOT)	46,3500	1,53%	46,3500	46,8000	46,0000	7 007	325 100	14:05
VOXEL (VOX)	90,6000	-0,88%	91,0000	92,0000	90,2000	1 149	104 711	13:59
VRG	3,3000	-0,30%	3,3100	3,3300	3,3000	3 702	12 249	14:01
WARIMPEX (WXF)	3,6700	1,94%	3,7200	3,7200	3,6100	1 703	6 267	13:44
WASKO (WAS)	1,6150	0,00%	1,6150	1,6200	1,5600	12 455	19 764	11:11
WAWEL (WWL)	626,0000	-0,32%	626,0000	626,0000	626,0000	42	26 292	13:08
WIELTON (WLT)	7,8900	1,15%	7,9000	7,9000	7,8100	16 078	126 997	14:04
WIKANA (WIK)	7,3000	-1,35%	7,1000	7,3000	7,1000	556	3 948	11:31
WINVEST (WIS)	(0,5500)	-	-	-	-	-	-	11:30
WIRTUALNA (WPL)	118,2000	-1,50%	120,0000	120,0000	118,0000	44	5 229	13:46
WITTCHEN (WTN)	30,3000	1,00%	30,1000	30,9000	30,1000	21 255	647 725	14:00
WOJAS (WOJ)	8,1800	0,25%	8,1800	8,1800	8,1800	1 511	12 360	12:32
XPLUS (XPL)	1,5200	-2,56%	1,6500	1,6500	1,5200	5 132	8 280	12:44
XTPL (XTP)	142,4000	3,19%	141,8000	143,0000	136,2000	2 798	397 433	14:06
XTRADEBDM (XTB)	62,1200	0,52%	61,8000	62,8400	61,6000	140 815	8 761 738	14:06
YOLO (YOL)	#0,0100	-97,01%	-	-	-	-	-	11:30
ZAMET (ZMT)	1,5650	-1,26%	1,5650	1,5650	1,5650	124	194	13:15
ZEPAK (ZEP)	19,7000	0,82%	19,7800	19,7800	19,5000	3 156	62 018	13:03
ZREMB (ZRE)	3,7200	0,27%	3,7150	3,8100	3,7050	9 405	35 145	13:41
ZUE	11,1500	3,24%	10,8000	11,2000	10,8000	6 231	69 052	13:24

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.