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	85 230,14	0,91%	84 854,93	85 230,14	84 343,42	84 463,90	648 554 161	13:13
WIG20	2 512,90	0,18%	2 495,09	2 518,21	2 478,04	2 508,34	586 923 779	13:28
WIG30	3 102,06	0,01%	3 086,36	3 108,13	3 064,34	3 101,76	633 200 323	13:28
mWIG40	6 220,85	0,38%	6 217,36	6 223,20	6 192,84	6 197,13	79 541 245	13:13
sWIG80	24 143,13	-0,05%	24 189,36	24 234,06	24 143,13	24 154,64	18 714 165	13:13
WIG-BANKI	14 054,45	2,72%	13 797,34	14 054,45	13 797,34	13 682,83	249 096 213	13:13
WIG-BUDOW	8 430,82	1,51%	8 344,16	8 430,82	8 297,14	8 305,06	17 567 332	13:13
WIG-CHEMIA	9 764,30	-0,46%	9 832,04	9 843,27	9 749,86	9 809,56	860 888	13:13
WIG-ENERG	2 209,48	-0,54%	2 229,49	2 233,64	2 201,32	2 221,57	23 310 160	13:13
WIG-INFO	4 923,69	0,20%	4 917,11	4 933,24	4 907,01	4 913,64	4 241 375	13:13
WIG-MEDIA	8 372,24	0,05%	8 404,03	8 414,94	8 367,19	8 367,96	2 702 662	13:13
WIG-NRCHOM	4 397,26	0,41%	4 385,34	4 403,32	4 373,27	4 379,12	3 918 429	13:13
WIG-PALIWA	7 021,82	0,33%	7 016,06	7 035,99	6 934,09	6 998,84	22 265 103	13:13
WIG-Poland	88 067,01	-0,06%	88 067,01	88 067,01	88 067,01	88 116,72	632 031 798	11:15
WIG-SPOZYW	2 074,13	-0,33%	2 080,65	2 080,99	2 069,66	2 080,97	389 970	13:13
WIG20lev	499,29	0,37%	492,10	499,29	485,34	497,44	539 964 021	13:13
WIG20short	3 103,66	-0,16%	3 126,10	3 147,23	3 103,66	3 108,72	539 964 021	13:13
GPWB-B1Y3Y	1 170,60	0,00%	1 170,60	1 170,60	1 170,60	1 170,64	-	10:15
GPWB-B1Y4Y	1 170,77	0,00%	1 170,77	1 170,77	1 170,77	1 170,72	-	10:15
GPWB-B1Y5Y	1 166,01	0,00%	1 166,01	1 166,01	1 166,01	1 165,98	-	10:15
GPWB-B3Y5Y	1 169,90	0,01%	1 169,90	1 169,90	1 169,90	1 169,79	-	10:15
GPWB-B5Y	1 153,94	0,10%	1 153,94	1 153,94	1 153,94	1 152,74	-	10:15
GPWB-BWZ	1 186,73	0,02%	1 186,73	1 186,73	1 186,73	1 186,50	-	10:15
INNOVATOR	1 416,95	-0,13%	1 416,95	1 416,95	1 416,95	1 418,86	68 456 819	11:15
mWIG40dvp	70,06	0,00%	70,06	70,06	70,06	70,06	79 596 055	11:00
mWIG40TR	9 152,56	0,38%	9 147,43	9 156,02	9 111,35	9 117,66	79 264 081	13:13
mWIG40TRlv	11 739,58	0,75%	11 726,47	11 748,43	11 634,25	11 652,12	79 264 081	13:13
mWIG40TRsh	2 882,13	-0,35%	2 883,76	2 895,20	2 881,03	2 892,34	79 264 081	13:13
sWIG80dvp	140,88	0,00%	140,88	140,88	140,88	140,88	18 823 899	11:00
sWIG80TR	35 425,93	-0,05%	35 493,77	35 559,35	35 425,93	35 442,81	18 714 165	13:13
WIG140	1 649,58	0,90%	1 642,39	1 649,58	1 632,17	1 634,81	633 090 011	13:13
WIG20dvp	44,98	151,43%	44,98	44,98	44,98	17,89	548 267 610	11:00
WIG20TR	5 098,87	1,27%	5 062,10	5 098,87	5 027,53	5 034,70	539 964 021	13:13
WIG20TRlev	4 060,89	2,53%	4 003,04	4 060,89	3 948,65	3 960,53	539 964 021	13:13
WIG20TRsht	3 120,18	-1,24%	3 143,25	3 164,95	3 120,18	3 159,50	539 964 021	13:13
WIG30TR	6 183,15	1,03%	6 154,18	6 183,15	6 110,26	6 120,17	579 961 522	13:13
WIG-CEE	1 753,42	0,62%	1 753,42	1 753,42	1 753,42	1 742,53	392 470	11:15
WIGdiv	1 721,80	0,68%	1 713,12	1 722,10	1 710,70	1 710,24	67 870 677	13:13
WIG-ESG	14 183,27	1,04%	14 115,06	14 183,27	14 029,16	14 037,83	611 145 168	13:13
WIG.GAMES	15 136,14	-0,15%	15 221,25	15 274,88	14 927,29	15 159,56	20 420 620	13:13
WIG-GORNIC	4 582,37	-2,72%	4 620,01	4 620,01	4 518,42	4 710,69	79 234 463	13:13
WIG-GRY	12 670,28	0,28%	12 692,24	12 734,37	12 553,89	12 634,69	22 062 188	13:13
WIG-LEKI	2 848,78	0,20%	2 838,17	2 861,93	2 824,30	2 843,22	1 077 040	13:13
WIG-MOTO	8 443,70	-0,20%	8 448,20	8 477,80	8 401,94	8 460,85	1 222 893	13:13
WIG.MS-BAS	11 233,62	-1,88%	11 382,63	11 382,63	11 112,00	11 448,61	99 650 903	13:13
WIG.MS-FIN	17 524,07	0,09%	17 238,36	17 524,07	17 212,40	17 508,96	276 546 308	13:13
WIG-ODZIEZ	9 391,45	-0,29%	9 462,00	9 511,41	9 270,43	9 419,11	31 664 190	13:13
WIGtech	11 844,77	0,35%	11 849,16	11 858,26	11 777,80	11 803,73	36 831 327	13:13
WIGtechTR	13 162,52	0,35%	13 167,40	13 177,52	13 088,10	13 116,92	36 831 327	13:13
WIG-Ukrain	209,03	-1,49%	209,03	209,03	209,03	212,19	199 424	11:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	3,5000	4,48%	3,4100	3,5600	3,3200	61 837	212 230	13:13	Reklama
08OCTAVA (08N)	0,9700	0,00%	0,9700	0,9700	0,9700	12	12	11:30
11BIT (11B)	499,5000	-3,57%	520,0000	524,0000	485,0000	10 904	5 440 021	13:13
3RGAMES (3RG)	0,2850	0,71%	0,2980	0,3020	0,2720	822 322	235 317	13:10
ABPL (ABE)	87,8000	-4,57%	90,0000	90,8000	87,6000	5 281	472 396	13:11
ACAUTOGAZ (ACG)	30,9000	0,98%	30,7000	30,9000	30,5000	1 284	39 470	12:46
ACTION (ACT)	19,5400	0,00%	19,5400	19,5800	19,4600	7 237	141 314	13:07
ADIUVO (ADV)	0,9120	-2,98%	0,9400	0,9400	0,9120	920	840	11:18
AGORA (AGO)	11,1200	1,09%	11,0000	11,1400	11,0000	102 997	1 137 151	13:11
AGROTON (AGT)	3,0000	0,00%	3,0000	3,0000	3,0000	300	900	09:00
AIGAMES (ALG)	1,4550	-3,00%	1,4550	1,4550	1,4550	303	441	09:23
AILLERON (ALL)	15,8800	-0,75%	16,0000	16,0000	15,7800	4 861	77 058	12:37
AIRWAY (AWM)	0,2725	0,55%	0,2710	0,2730	0,2685	85 340	23 052	12:48
ALIOR (ALR)	104,0000	-1,75%	105,7500	106,6000	103,5000	717 270	75 932 477	13:13
ALLEGRO (ALE)	33,2000	-0,29%	33,4900	33,8300	32,9450	850 942	28 406 445	13:13
ALTA (AAT)	2,0500	1,49%	2,0300	2,0500	1,9000	17 323	33 847	12:52
ALTUSTFI (ALI)	2,9900	1,36%	2,9100	3,0000	2,9100	23 305	69 125	12:28
AMBRA (AMB)	28,1000	0,36%	28,3500	28,3500	27,8000	2 704	75 811	13:09
AMICA (AMC)	70,8000	-0,84%	71,4000	71,4000	70,8000	1 660	117 856	13:09
AMPLI (APL)	(1,0300)	-	-	-	-	-	-	11:30
AMREST (EAT)	26,3500	4,56%	25,2000	26,3500	24,7000	111 608	2 886 500	13:10
ANSWEAR (ANR)	23,9000	0,63%	23,8000	24,0000	23,4500	5 412	128 781	13:13
APATOR (APT)	14,5400	0,55%	14,5000	14,5400	14,4200	2 928	42 431	12:04
APLISENS (APN)	22,9000	-0,43%	22,9000	22,9000	22,9000	2	46	09:00
APSENERGY (APE)	3,4000	-2,30%	3,4800	3,4800	3,4000	518	1 762	12:28
ARCHICOM (ARH)	35,8000	0,00%	35,8000	36,5000	35,8000	2 091	75 600	11:19
ARCTIC (ATC)	21,6600	1,40%	21,5000	21,7400	21,2400	20 908	450 116	13:04
ARTIFEX (ART)	28,6000	-0,69%	28,5000	28,6000	28,2000	3 344	95 478	12:56
ASBIS (ASB)	24,4000	-2,32%	24,9800	24,9800	24,3200	75 982	1 870 393	13:12
ASMGROUP (ASM)	#0,2400	0,00%	-	-	-	-	-	11:34
ASSECOBS (ABS)	59,6000	2,76%	58,2000	59,6000	58,0000	911	53 447	12:12
ASSECOPOL (ACP)	77,9500	0,39%	77,7000	78,1500	77,5500	10 936	852 158	13:13
ASSECOSEE (ASE)	50,2000	-1,95%	51,0000	51,2000	50,2000	1 684	85 273	13:12
ASTARTA (AST)	27,2000	-2,68%	27,8000	27,8000	27,0000	6 937	189 233	12:36
ATAL (1AT)	59,6000	-1,97%	60,7000	61,0000	59,6000	3 706	224 368	13:07
ATENDE (ATD)	3,1000	0,98%	3,0700	3,1600	3,0600	21 115	65 990	12:57
ATLANTAPL (ATP)	19,0000	0,00%	18,0000	19,0000	18,0000	954	17 305	12:52
ATLANTIS (ATS)	2,1900	2,34%	2,1100	2,2300	2,1000	21 977	47 776	13:06
ATMGRUPA (ATG)	3,6000	2,86%	3,6000	3,6700	3,5000	88 795	319 751	13:12
ATREM (ATR)	12,5000	-0,40%	12,5500	12,5500	12,2000	679	8 363	12:29
AUTOPARTN (APR)	25,4000	1,40%	25,0500	25,4500	24,9500	20 325	514 073	13:11
BAHOLDING (BAH)	#0,0100	-90,46%	-	-	-	-	-	11:42
BBIDEV (BBD)	3,9900	-1,24%	3,9700	3,9900	3,9700	158	628	11:19
BEDZIN (BDZ)	25,6500	0,00%	25,1500	25,6500	25,0000	1 647	41 224	12:30
BENEFIT (BFT)	2 695,0000	-1,82%	2 765,0000	2 765,0000	2 695,0000	1 177	3 217 575	13:04
BEST (BST)	(20,6000)	-	-	-	-	-	-	09:00
BETACOM (BCM)	5,7000	0,00%	5,7000	5,7000	5,7000	442	2 519	12:51
BIGCHEESE (BCS)	22,7500	-1,09%	22,9500	22,9500	22,2000	2 093	46 943	13:10
BIOCELTIX (BCX)	68,0000	-1,88%	69,7000	69,9000	67,1000	2 209	150 153	13:05
BIOMAXIMA (BMX)	15,2500	-3,48%	15,8000	15,8000	15,2500	737	11 319	13:05
BIOMEDLUB (BML)	4,9400	-1,40%	5,0100	5,0200	4,7800	119 061	584 498	13:13
BIOPLANET (BIP)	23,8000	0,00%	23,8000	23,8000	23,8000	6	143	10:02
BIOTON (BIO)	3,5000	-0,57%	3,5050	3,5200	3,4900	27 113	95 053	13:02
BLOOBER (BLO)	22,2500	-1,77%	22,8000	22,8000	22,0000	5 051	112 362	12:35
BNPPPL (BNP)	99,0000	-1,98%	101,5000	101,5000	99,0000	706	70 639	13:08
BOGDANKA (LWB)	30,8600	-0,96%	31,1600	31,3600	30,7600	29 559	913 013	13:06
BOOMBIT (BBT)	11,3000	-0,88%	11,4000	11,4000	11,3000	306	3 469	13:06
BORYSZEW (BRS)	6,1000	-1,45%	6,1700	6,2300	6,0500	16 296	99 692	13:12
BOS	16,0500	0,00%	16,1000	16,1000	15,9000	3 111	49 785	12:46
BOWIM (BOW)	6,9300	0,00%	6,9200	6,9400	6,7700	3 424	23 447	13:02
BRAND24 (B24)	48,8000	1,88%	48,4000	48,8000	47,9000	2 213	106 828	13:04
BRASTER (BRA)	#0,1800	-68,97%	-	-	-	-	-	11:30
BUDIMEX (BDX)	706,5000	2,39%	693,5000	706,5000	689,0000	19 856	13 817 992	13:13
BUMECH (BMC)	12,3400	-0,48%	12,5000	12,6200	12,0600	10 856	133 712	13:04
CAPITAL (CPA)	0,7000	2,94%	0,7000	0,7000	0,7000	100	70	11:30
CAPITEA (CAP)	0,5960	2,76%	0,5780	0,5980	0,5760	148 572	86 757	12:11
CAPTORTX (CTX)	79,8000	-0,25%	81,6000	81,6000	79,2000	216	17 294	13:03
CASPAR (CSR)	8,3500	0,00%	8,3500	8,3500	8,3500	24	200	09:00
CAVATINA (CAV)	(15,3500)	-	-	-	-	-	-	09:00
CCC	86,7500	2,66%	84,8000	87,0000	84,8000	127 994	11 062 840	13:13
Reklama
CCENERGY (CCE)	0,4100	2,50%	0,4100	0,4100	0,4100	200	82	12:49	Reklama
CDPROJEKT (CDR)	117,0500	0,69%	116,3000	117,7000	116,0500	116 358	13 579 160	13:13
CDRL (CDL)	13,1000	0,00%	13,5000	13,5000	13,1000	387	5 162	13:01
CELTIC (CPD)	3,6200	0,28%	3,6000	3,6200	3,4600	23 697	83 417	11:41
CEZ	147,9000	1,16%	147,9000	147,9000	146,2000	47	6 921	13:10
CFI	0,2240	-0,44%	0,2260	0,2260	0,2170	12 435	2 723	12:28
CIGAMES (CIG)	1,5660	0,97%	1,5700	1,5990	1,5500	508 873	802 103	13:13
CITYSERV (CTS)	5,0000	4,17%	5,0000	5,1000	5,0000	250	1 270	11:48
CLNPHARMA (CLN)	15,2600	1,73%	15,1600	15,3600	15,0000	9 430	143 511	13:10
CLOUD (CLD)	68,0000	8,63%	62,6000	68,8000	62,6000	844	56 618	12:54
COALENERG (CLE)	1,0880	0,74%	1,0800	1,0960	1,0600	2 224	2 416	12:10
COGNOR (COG)	9,0400	-2,80%	9,3000	9,4850	8,9500	156 550	1 434 902	13:13
COLUMBUS (CLC)	5,0500	1,20%	5,0600	5,1000	5,0000	11 551	58 118	13:00
COMARCH (CMR)	252,5000	-0,98%	255,0000	255,0000	250,5000	250	63 163	13:06
COMP (CMP)	80,0000	-0,99%	80,8000	80,8000	79,6000	2 101	167 676	12:59
COMPERIA (CPL)	7,0000	0,00%	7,0000	7,0000	7,0000	1 100	7 700	10:47
COMPREMUM (CPR)	2,1800	-2,24%	2,2400	2,2400	2,1600	4 260	9 239	12:26
CORMAY (CRM)	0,5920	0,34%	0,5880	0,5940	0,5880	7 254	4 281	12:41
CREEPYJAR (CRJ)	590,0000	-0,84%	591,0000	591,0000	588,0000	21	12 388	12:55
CREOTECH (CRI)	185,0000	-0,54%	183,5000	185,5000	182,0000	242	44 627	12:39
CYFRPLSAT (CPS)	10,2300	1,09%	10,2800	10,3600	10,1250	368 639	3 770 877	13:13
CZTOREBKA (CZT)	(0,6400)	-	-	-	-	-	-	11:30
DADELO (DAD)	17,4000	-1,97%	17,7500	17,7500	17,4000	2 010	35 372	09:39
DATAWALK (DAT)	61,9000	0,81%	60,9000	62,5000	60,0000	10 294	627 448	12:51
DBENERGY (DBE)	17,8500	0,00%	17,8500	17,8500	17,8500	12	214	12:13
DEBICA (DBC)	78,6000	0,00%	78,6000	78,8000	78,2000	811	63 755	13:10
DECORA (DCR)	56,6000	-1,05%	56,8000	57,2000	56,6000	594	33 725	12:25
DEKPOL (DEK)	(50,0000)	-	-	-	-	-	-	09:00
DELKO (DEL)	9,7400	1,04%	9,7400	9,7400	9,6400	550	5 357	13:02
DEVELIA (DVL)	6,3700	1,43%	6,3000	6,3700	6,2400	136 171	860 720	13:08
DGA	19,3000	-3,50%	19,1000	19,8000	18,8000	1 740	33 112	11:54
DIGITANET (DIG)	48,9000	-1,01%	48,7000	49,0000	47,9000	1 028	49 893	13:09
DIGITREE (DTR)	(9,4000)	-	-	-	-	-	-	09:00
DINOPL (DNP)	383,7000	2,24%	376,0000	384,8000	372,2000	98 607	37 262 450	13:13
DMGROUP (DMG)	3,2800	-1,20%	3,3700	3,3700	3,1600	8 008	26 307	12:00
DOMDEV (DOM)	180,4000	-0,11%	180,6000	181,8000	180,0000	3 019	543 699	12:59
DRAGOENT (DGE)	26,7000	-1,48%	27,2000	27,9000	26,7000	3 447	92 637	12:57
DROZAPOL (DPL)	3,8200	-1,29%	3,8400	3,9400	3,8200	510	1 960	12:08
ECHO (ECH)	4,9800	1,43%	4,9300	4,9800	4,8500	12 766	62 978	12:43
EDINVEST (EDI)	8,4600	8,46%	7,8800	9,4000	7,8800	36 633	317 082	13:06
EFEKT (EFK)	7,4000	2,78%	7,4000	7,4000	7,4000	205	1 517	12:40
EKOEXPORT (EEX)	#0,0100	-99,39%	-	-	-	-	-	12:33
ELEKTROTI (ELT)	21,8500	-1,35%	22,1000	22,1500	21,8500	13 508	296 295	13:12
ELKOP (EKP)	0,4950	-0,80%	0,5020	0,5020	0,4820	82 422	40 013	12:43
EMCINSMED (EMC)	11,0000	0,00%	11,0000	11,0000	11,0000	2	22	09:00
ENAP (ENP)	2,0400	0,00%	2,0400	2,0400	2,0400	444	906	11:30
ENEA (ENA)	8,6050	-1,66%	8,7400	8,7950	8,5750	415 440	3 589 951	13:13
ENELMED (ENE)	17,8000	-3,78%	17,8000	17,8000	17,8000	63	1 121	10:06
ENERGA (ENG)	9,6500	-2,33%	9,9000	9,9900	9,6300	11 887	116 644	13:13
ENERGOINS (ENI)	2,6700	3,49%	2,6800	2,6800	2,5550	10 124	26 693	11:49
ENTER (ENT)	69,8000	1,90%	69,7000	69,8000	68,8000	1 530	106 208	13:08
ERBUD (ERB)	40,7000	-0,97%	41,0000	41,0000	40,2000	1 424	57 755	12:38
ERG	(54,5000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	31,7000	0,96%	31,8000	32,0000	30,6000	4 228	131 546	12:54
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	1,1350	0,00%	1,1350	1,1350	1,1350	2	2	09:15
EUROCASH (EUR)	14,3800	0,56%	14,4600	14,4700	14,1600	250 763	3 574 309	13:13
EUROHOLD (EHG)	(2,2200)	-	-	-	-	-	-	09:00
EUROTEL (ETL)	44,4000	2,07%	44,2000	44,7000	43,3000	7 332	326 063	13:03
FABRITY (FAB)	37,4000	2,47%	37,4000	37,4000	37,2000	187	6 977	10:49
FASING (FSG)	13,3000	0,00%	13,3000	13,3000	13,3000	97	1 290	13:02
FASTFIN (FFI)	#0,0105	-98,96%	-	-	-	-	-	11:30
FEERUM (FEE)	6,5000	-5,52%	6,7800	6,7800	6,5000	35	228	12:52
FERRO (FRO)	35,6000	0,28%	35,5000	35,9000	35,5000	432	15 410	12:48
FERRUM (FER)	4,1600	-0,48%	4,2200	4,2400	4,0600	9 573	39 458	10:16
FMG	99,6000	-2,83%	105,5000	105,5000	98,2000	284	28 375	11:56
FON	5,2200	-3,33%	5,3600	5,3600	5,0000	17 068	87 892	12:37
FORTE SA (FTE)	23,4000	0,43%	23,3000	23,4000	23,3000	192	4 489	12:23
GAMEOPS (GOP)	25,4000	2,21%	25,0000	25,7500	24,3000	17 430	438 621	13:01
GAMFACTOR (GIF)	12,6000	0,80%	12,5000	12,8000	12,4500	7 517	94 093	12:54
Reklama
GENOMTEC (GMT)	13,2400	3,60%	12,9200	13,5800	12,8600	10 597	139 534	12:53	Reklama
GETIN (GTN)	0,5090	-2,12%	0,5280	0,5280	0,4940	663 827	335 080	13:12
GIGROUP (GIG)	1,4250	-0,70%	1,4000	1,4250	1,3800	2 330	3 241	10:18
GOBARTO (GOB)	43,4000	-3,34%	45,8000	45,8000	43,0000	423	18 372	12:16
GPW	43,2000	0,93%	42,8000	43,2000	42,5000	31 656	1 360 307	13:13
GREENX (GRX)	2,2460	-2,35%	2,3120	2,3120	2,1980	587 671	1 319 819	13:06
GRENEVIA (GEA)	2,4800	-7,81%	2,6700	2,6700	2,4500	698 095	1 768 209	13:13
GRODNO (GRN)	11,0000	1,29%	11,0000	11,0200	10,8200	4 826	52 866	13:13
GRUPAAZOTY (ATT)	22,5200	-0,62%	22,7400	22,8000	22,4400	33 598	758 303	13:12
GRUPRACUJ (GPP)	63,6000	-0,31%	64,5000	64,5000	63,6000	16 111	1 030 930	13:05
GTC	(5,5600)	-	-	-	-	-	-	09:00
HANDLOWY (BHW)	112,6000	0,54%	112,0000	113,0000	112,0000	4 180	471 004	13:10
HARPER (HRP)	6,7500	-0,30%	6,8200	6,8200	6,5600	2 771	18 317	12:54
HELIO (HEL)	25,8000	-0,77%	26,2000	26,2000	25,8000	1 002	25 984	11:34
HERKULES (HRS)	0,7860	-5,07%	0,7860	0,8240	0,7860	1 587	1 250	10:43
HMINWEST (HMI)	47,7000	0,42%	47,5000	47,7000	47,5000	759	36 131	11:37
HOLLYWOOD (HLD)	(0,9850)	-	-	-	-	-	-	07:45
HUUUGE-S144 (HUGE)	25,7500	1,98%	25,2000	25,7500	25,2000	19 929	508 137	13:10
HYDROTOR (HDR)	33,2000	2,15%	32,5000	33,2000	32,5000	14	461	09:20
IALBGR (IAG)	(0,4600)	-	-	-	-	-	-	09:00
IBSM (IBS)	102,5000	2,50%	101,5000	102,5000	101,5000	55	5 635	10:32
IDMPL (IDM)	(0,5500)	-	-	-	-	-	-	09:00
IFCAPITAL (IFC)	#4,3900	-17,17%	-	-	-	-	-	09:14
IFIRMA (IFI)	23,7000	0,42%	23,9000	24,2000	23,5000	2 023	48 455	13:13
IFSA (IFR)	#10 000,0000	-32 551,12%	-	-	-	-	-	12:59
IIAAV (IIA)	103,0000	1,58%	103,0000	103,0000	103,0000	29	2 987	10:41
IMCOMPANY (IMC)	8,8200	-1,78%	8,8000	8,8200	8,8000	781	6 874	12:37
IMMOBILE (GKI)	3,3700	1,51%	3,4100	3,4100	3,3200	4 704	15 930	12:00
IMPERIO (IMP)	(1,0800)	-	-	-	-	-	-	07:45
IMS	4,2600	-0,47%	4,2800	4,2800	4,2300	5 840	24 717	13:05
INC	2,7000	0,75%	2,7000	2,7000	2,7000	5	14	09:00
INDYGO (IDG)	#0,1990	-20,40%	-	-	-	-	-	11:30
INGBSK (ING)	316,5000	2,43%	309,5000	317,0000	309,0000	10 992	3 443 948	13:13
INPRO (INP)	7,9000	-0,63%	7,9000	7,9000	7,9000	2	16	09:15
INSTALKRK (INK)	43,8000	0,00%	43,8000	43,8000	43,8000	5	219	10:51
INTERAOLT (IRL)	#0,0100	-99,90%	-	-	-	-	-	10:04
INTERBUD (ITB)	2,9000	-3,33%	3,0900	3,0900	2,9000	1 407	4 130	12:53
INTERCARS (CAR)	531,0000	-0,93%	535,0000	535,0000	529,0000	1 227	655 565	13:13
INTERSPPL (IPO)	0,8040	-2,90%	0,8400	0,8400	0,8020	12 111	9 726	12:57
INTROL (INL)	9,9400	-0,40%	9,9000	9,9800	9,7400	1 961	19 402	12:57
IPOPEMA (IPE)	3,6800	1,66%	3,6800	3,6800	3,6200	6 331	22 952	13:04
IZOBLOK (IZB)	51,0000	-0,97%	51,0000	51,0000	51,0000	55	2 805	12:04
IZOLACJA (IZO)	3,3000	-2,37%	3,3800	3,3800	3,2400	5 326	17 394	11:56
IZOSTAL (IZS)	2,6600	1,92%	2,6500	2,6600	2,6500	375	994	09:06
JRHOLDING (JRH)	7,3000	-1,35%	7,4000	7,4000	7,3000	2 043	15 052	11:45
JSW	33,5100	-0,89%	33,8500	33,9000	33,0900	184 784	6 149 603	13:13
JWWINVEST (JWW)	4,0600	-2,40%	4,1400	4,1400	3,9600	8 184	33 008	12:47
KCI	0,8400	-1,18%	0,8640	0,8640	0,8400	14 426	12 194	11:51
KDMSHIPING (KDM)	#0,6999	-50,01%	-	-	-	-	-	11:30
KERNEL (KER)	10,4800	3,76%	10,4800	10,5200	10,2600	15 238	158 110	13:13
KETY (KTY)	840,5000	-0,18%	842,0000	850,0000	836,0000	11 940	10 062 147	13:13
KGHM (KGH)	135,4000	-3,04%	137,8500	137,9000	133,3000	531 345	71 798 587	13:13
KGL	15,2000	-3,80%	15,9000	15,9000	15,2000	91	1 429	10:21
KINOPOL (KPL)	14,6500	0,69%	14,5500	14,6500	14,4500	3 306	48 144	13:13
KOGENERA (KGN)	51,7000	-1,90%	53,2000	53,2000	51,2000	1 676	87 626	12:35
KOMPAP (KMP)	23,0000	0,00%	23,0000	23,0000	23,0000	9 352	215 096	12:43
KOMPUTRON (KOM)	4,9200	-1,99%	5,0100	5,0200	4,9200	905	4 468	12:57
KPPD (KPD)	50,0000	3,73%	50,0000	50,0000	50,0000	6	300	09:32
KRAKCHEM (KCH)	0,3300	-1,20%	0,3300	0,3300	0,3300	6 306	2 081	11:33
KREDYTIN (KRI)	17,9000	0,00%	17,9000	17,9000	17,3500	65	1 140	12:29
KRKA (KRK)	542,0000	0,74%	538,0000	550,0000	538,0000	40	21 824	12:43
KRUK (KRU)	445,6000	2,34%	438,4000	445,8000	438,0000	11 922	5 268 502	13:13
KRVITAMIN (KVT)	11,9500	0,84%	11,9000	11,9500	11,4000	931	10 919	12:16
KSGAGRO (KSG)	(1,5200)	-	-	-	-	-	-	09:00
LABOPRINT (LAB)	20,4000	0,99%	20,2000	20,4000	20,2000	6	122	12:27
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	12:57
LARQ (LRQ)	2,5600	5,79%	2,5000	2,5800	2,4800	28 109	71 226	12:07
LENA (LEN)	3,7400	1,08%	3,7400	3,7400	3,7000	449	1 678	11:35
LENTEX (LTX)	6,7200	-3,17%	6,8200	6,8200	6,6800	6 552	44 284	12:30
LESS (LES)	0,2350	-2,89%	0,2420	0,2420	0,2310	83 821	19 660	12:56
Reklama
LIBET (LBT)	1,7500	0,00%	1,8000	1,8000	1,7500	6 265	10 965	12:25	Reklama
LOKUM (LKD)	25,8000	3,20%	24,6000	26,0000	24,6000	345	8 841	13:08
LPP	15 830,0000	-0,88%	16 040,0000	16 100,0000	15 580,0000	1 246	19 621 190	13:13
LSISOFT (LSI)	(14,5000)	-	-	-	-	-	-	09:00
LUBAWA (LBW)	3,8400	1,11%	3,7980	3,8500	3,7720	65 693	250 324	13:12
MABION (MAB)	16,9200	0,48%	16,7200	17,0400	16,5000	10 533	176 469	13:11
MAKARONPL (MAK)	17,6000	0,00%	17,6500	17,7500	17,6000	1 921	33 959	13:10
MANGATA (MGT)	92,0000	-0,86%	92,6000	92,6000	92,0000	5	462	13:06
MANYDEV (MAN)	1,1800	-0,84%	1,1900	1,2000	1,0900	18 581	20 915	13:08
MARVIPOL (MVP)	9,1600	0,66%	9,1000	9,1800	9,0800	36 225	330 332	12:59
MAXCOM (MXC)	10,8000	-5,26%	11,3500	11,3500	10,8000	666	7 376	09:15
MBANK (MBK)	702,8000	1,71%	691,0000	705,0000	691,0000	4 224	2 952 293	13:13
MBWS (MBW)	12,6000	0,00%	12,6000	12,6000	12,6000	70	882	11:14
MCI	28,6000	-0,35%	28,4000	28,6000	28,3000	8 714	248 467	13:10
MDIENERGIA (MDI)	1,5100	3,42%	1,5100	1,5100	1,4600	677	1 022	12:20
MEDICALG (MDG)	27,0000	1,89%	28,0000	28,4000	26,1600	31 986	873 832	13:13
MEDINICE (ICE)	8,2000	-5,96%	8,6000	8,6000	8,2000	51 535	428 796	12:33
MEGARON (MEG)	6,9000	-2,13%	6,9000	6,9000	6,9000	1 051	7 252	11:30
MENNICA (MNC)	19,0000	1,06%	18,8000	19,0500	18,8000	410	7 734	12:58
MERCATOR (MRC)	42,4500	0,12%	42,6000	43,1500	42,4500	6 843	293 819	12:47
MERCOR (MCR)	23,9000	0,84%	23,7000	24,0000	23,7000	2 929	69 536	12:08
MEXPOLSKA (MEX)	4,3500	-1,14%	4,4000	4,4000	4,3000	22	95	10:52
MFO	33,3000	0,60%	33,1000	33,3000	33,1000	111	3 691	10:53
MILKILAND (MLK)	0,6000	0,00%	0,6000	0,6000	0,6000	1 050	630	12:47
MILLENNIUM (MIL)	9,4050	0,86%	9,3250	9,4500	9,2650	230 277	2 166 876	13:13
MIRACULUM (MIR)	1,1800	-1,67%	1,1800	1,1800	1,1700	3 671	4 310	12:50
MIRBUD (MRB)	9,6600	1,90%	9,4900	9,7000	9,4100	175 943	1 679 100	13:13
MLPGROUP (MLG)	80,8000	1,25%	81,0000	81,0000	79,0000	18 010	1 422 809	09:54
MLSYSTEM (MLS)	49,4500	4,77%	47,5000	51,5000	47,0500	12 320	599 488	13:02
MOBRUK (MBR)	334,0000	1,37%	328,5000	337,5000	328,0000	3 066	1 020 143	13:10
MOJ	(1,6000)	-	-	-	-	-	-	09:00
MOL	32,9000	0,80%	32,9800	32,9800	32,2000	2 160	70 329	12:44
MOLECURE (MOC)	14,9600	0,00%	14,9600	15,1000	14,9000	5 166	77 372	12:57
MONNARI (MON)	5,3000	-1,85%	5,3400	5,4000	5,2600	8 226	43 703	12:55
MOSTALPLC (MSP)	14,1500	0,35%	14,1500	14,1500	14,1500	4	57	12:57
MOSTALWAR (MSW)	6,7600	-1,74%	6,7200	6,8800	6,7000	3 476	23 477	13:05
MOSTALZAB (MSZ)	4,3600	-2,68%	4,4800	4,5000	4,3200	53 248	233 360	13:09
MOVIEGAME (MOV)	30,8000	3,01%	29,9000	31,0000	29,7000	8 443	258 300	12:59
MURAPOL (MUR)	42,3200	-0,52%	42,5000	42,5000	42,0200	2 185	92 299	13:07
MUZA (MZA)	15,0000	-1,32%	15,2000	15,2000	14,6000	198	2 971	11:48
MWTRADE (MWT)	5,7500	0,00%	5,7500	5,7500	5,7500	1	6	09:21
NANOGROUP (NNG)	1,0300	0,98%	0,9980	1,0300	0,9980	7 901	8 087	09:20
NEUCA (NEU)	890,0000	-1,22%	898,0000	898,0000	890,0000	1 124	1 003 613	12:23
NEWAG (NWG)	25,2000	4,13%	24,4000	25,3000	24,2000	15 585	384 308	13:09
NEXITY (NXG)	(2,4800)	-	-	-	-	-	-	09:00
NOVATURAS (NTU)	(14,9000)	-	-	-	-	-	-	09:00
NOVAVISGR (NVG)	2,0400	-3,32%	2,1200	2,1200	2,0300	49 808	102 952	13:06
NOVITA (NVT)	(102,0000)	-	-	-	-	-	-	09:00
NTCAPITAL (NTC)	0,6500	-1,52%	0,6600	0,6780	0,6500	16 010	10 526	10:07
NTTSYSTEM (NTT)	6,4200	-1,83%	6,6400	6,6400	6,3400	6 686	42 935	12:42
ODLEWNIE (ODL)	9,6600	4,09%	9,4000	9,7000	9,3800	6 467	61 798	13:08
OEX	52,6000	-0,75%	52,6000	52,6000	52,6000	28	1 473	11:15
ONDE (OND)	13,9400	-0,43%	13,9800	13,9800	13,8000	7 481	103 664	12:42
ONESANO (ONO)	1,3800	0,73%	1,3500	1,3800	1,3100	857	1 152	10:33
OPONEO.PL (OPN)	57,0000	0,00%	58,0000	58,0000	56,8000	2 173	124 629	13:07
OPTEAM (OPM)	5,6600	-2,08%	5,6600	5,6600	5,6600	40	226	09:05
ORANGEPL (OPL)	8,0360	1,90%	7,9300	8,0360	7,9020	218 794	1 739 517	13:13
ORCOGROUP (OPG)	2,2200	-8,26%	2,2200	2,2200	2,2200	3 769	8 367	10:49
ORZBIALY (OBL)	33,2000	-0,60%	33,2000	33,2000	33,2000	1 000	33 200	12:36
OTLOG (OTS)	33,3500	-0,15%	33,4000	33,5000	33,0000	2 259	75 239	12:46
OTMUCHOW (OTM)	4,8400	2,54%	4,8400	4,8400	4,8400	3	15	09:00
OVOSTAR (OVO)	69,2000	-2,54%	70,2000	70,2000	69,2000	138	9 663	12:18
PAMAPOL (PMP)	2,6100	-1,51%	2,6900	2,6900	2,6100	510	1 334	09:36
PANOVA (NVA)	15,3500	-2,23%	15,6500	15,6500	15,3000	3 007	46 286	13:00
PASSUS (PAS)	29,5000	1,72%	28,4000	29,5000	28,4000	522	14 885	13:10
PATENTUS (PAT)	3,8700	-2,40%	3,9650	3,9700	3,8500	3 226	12 504	12:01
PBG	#0,0195	-2,50%	-	-	-	-	-	10:08
PBSFINANSE (PBF)	(1,1900)	-	-	-	-	-	-	11:30
PCCEXOL (PCX)	2,7900	0,00%	2,7900	2,7900	2,7700	4 440	12 365	12:00
PCCROKITA (PCR)	101,4000	1,00%	100,4000	101,8000	100,2000	1 069	108 265	12:48
Reklama
PCFGROUP (PCF)	17,7600	-1,33%	18,0000	18,3600	17,7000	1 328	23 782	13:13	Reklama
PEKABEX (PBX)	25,8000	3,61%	25,1000	25,9000	25,1000	32 127	821 830	13:13
PEKAO (PEO)	176,8500	3,79%	173,3500	176,9000	173,0000	414 587	72 179 838	13:13
PEPCO (PCO)	20,4500	0,89%	20,5000	20,8400	20,1200	918 823	18 841 777	13:13
PEPEES (PPS)	1,0900	0,93%	1,0900	1,0900	1,0800	5 720	6 214	12:28
PGE	6,1700	-0,16%	6,2300	6,2400	6,1220	1 869 540	11 506 163	13:13
PGFGROUP (PGV)	0,5040	13,77%	0,4460	0,5080	0,4460	79 381	38 674	13:10
PHARMENA (PHR)	6,7600	0,30%	6,7000	6,8400	6,7000	7 935	53 771	13:08
PHN	11,7000	0,86%	11,7000	11,8000	11,7000	14	164	12:12
PHOTON (PEN)	7,6000	-1,81%	7,7400	7,7400	7,5400	11 867	90 900	12:12
PKNORLEN (PKN)	68,6100	0,25%	68,4800	68,8000	67,7700	332 029	22 641 240	13:13
PKOBP (PKO)	62,5800	4,09%	60,2000	62,5800	60,2000	1 308 632	80 372 219	13:13
PKPCARGO (PKP)	12,4400	0,16%	12,4200	12,5400	12,2600	20 673	256 980	13:10
PLAYWAY (PLW)	293,5000	-0,84%	296,0000	300,5000	291,5000	677	198 915	13:04
PLAZACNTR (PLZ)	2,9300	-3,78%	3,0450	3,0500	2,9300	9 546	28 434	13:10
PMPG (PGM)	3,5200	-3,83%	3,6800	3,6800	3,5200	540	1 903	10:42
POLENERGIA (PEP)	66,4000	0,00%	66,0000	67,2000	66,0000	297	19 872	13:12
POLICE (PCE)	11,0500	-1,78%	11,3000	11,3000	11,0500	643	7 126	12:40
POLIMEXMS (PXM)	3,8060	0,42%	3,8000	3,8240	3,7860	61 404	233 770	13:12
POLTREG (PTG)	51,2000	-1,16%	51,6000	52,2000	51,2000	60	3 119	11:56
POLWAX (PWX)	1,8000	0,00%	1,8000	1,8000	1,8000	1 656	2 981	10:46
PRAGMAINK (PRI)	(4,6800)	-	-	-	-	-	-	09:00
PRIMAMODA (PMA)	#0,4300	-48,81%	-	-	-	-	-	11:30
PROCHEM (PRM)	33,0000	-1,20%	33,4000	33,4000	33,0000	3	99	12:27
PROJPRZEM (PJP)	20,4000	-2,86%	21,0000	21,0000	20,4000	4	82	11:47
PROTEKTOR (PRT)	1,8900	0,00%	1,8650	1,8900	1,8600	4 548	8 499	12:33
PULAWY (ZAP)	58,2000	-0,34%	58,4000	58,4000	58,2000	40	2 332	09:04
PURE (PUR)	7,9000	-0,63%	7,9200	7,9700	7,9000	981	7 772	11:19
PZU	51,7400	-0,08%	51,7800	52,1600	51,3200	760 255	39 229 207	13:13
QUANTUM (QNT)	(24,8000)	-	-	-	-	-	-	11:30
QUERCUS (QRS)	6,5200	-1,81%	6,5800	6,6600	6,5200	1 839	12 142	12:31
R22	117,0000	0,43%	117,0000	117,5000	116,5000	2 961	345 948	12:59
RAEN (RAE)	0,7200	-2,17%	0,7220	0,7220	0,7020	3 517	2 521	13:11
RAFAKO (RFK)	0,9770	-0,10%	0,9780	0,9780	0,9640	30 982	30 084	13:05
RAFAMET (RAF)	(15,5000)	-	-	-	-	-	-	09:00
RAINBOW (RBW)	77,2000	3,21%	75,0000	77,9000	75,0000	16 930	1 297 988	13:13
RANKPROGR (RNK)	3,7400	-3,61%	3,8800	3,8800	3,7400	21 906	82 927	13:11
RAWLPLUG (RWL)	14,5000	0,69%	14,5500	14,5500	14,5000	27	392	10:57
REDAN (RDN)	0,2980	-6,58%	0,3190	0,3200	0,2980	36 982	11 426	12:06
REGNON (REG)	#0,0440	-94,47%	-	-	-	-	-	11:30
REINHOLD (RHD)	(0,0840)	-	-	-	-	-	-	08:30
REINO (RNC)	1,3700	0,74%	1,3700	1,3700	1,3700	2	3	09:15
RELPOL (RLP)	6,8400	1,79%	6,6400	6,8400	6,6400	2 118	14 385	12:47
REMAK (RMK)	14,6000	-4,58%	15,2500	15,2500	14,6000	326	4 764	12:53
RENDER (RND)	134,5000	1,13%	134,0000	134,5000	134,0000	6	805	09:19
RESBUD (RES)	0,5600	-3,45%	0,5720	0,5800	0,5600	4 850	2 735	13:04
ROPCZYCE (RPC)	31,7000	2,59%	31,0000	31,9000	30,7000	1 117	34 795	13:00
RYVU (RVU)	50,5000	-0,98%	50,9000	51,0000	49,9000	3 625	182 923	13:08
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	11:30
SANOK (SNK)	22,8000	0,44%	22,7000	23,0500	22,7000	793	18 034	12:44
SANPL (SPL)	585,0000	2,38%	575,6000	585,0000	573,6000	22 747	13 135 927	13:13
SANTANDER (SAN)	20,5000	2,50%	19,7000	20,5000	19,7000	2 542	51 553	12:19
SANWIL (SNW)	1,6100	0,00%	1,6200	1,6200	1,6100	3 308	5 342	10:59
SCPFL (SCP)	176,4000	-0,68%	177,0000	179,4000	176,2000	1 831	325 533	13:13
SECOGROUP (SWG)	(33,0000)	-	-	-	-	-	-	09:00
SEKO (SEK)	14,1000	0,00%	14,1000	14,1000	14,0000	324	4 542	12:45
SELENAFM (SEL)	32,4000	-0,31%	31,7000	32,5000	31,7000	291	9 422	12:41
SELVITA (SLV)	68,5000	0,00%	68,2000	68,8000	68,2000	14 555	1 001 240	13:03
SERINUS (SEN)	3,0200	1,00%	2,9900	3,0200	2,9600	1 934	5 756	11:37
SESCOM (SES)	(59,6000)	-	-	-	-	-	-	09:00
SFINKS (SFS)	0,7260	-0,55%	0,7500	0,7540	0,7220	13 078	9 467	12:05
SHOPER (SHO)	31,7000	0,32%	31,7000	31,7000	31,7000	159	5 040	10:29
SILVAIR-REGS (SVRS)	4,7600	2,15%	4,7600	4,7600	4,7600	3	14	09:00
SILVANO (SFG)	(4,8600)	-	-	-	-	-	-	09:00
SIMFABRIC (SIM)	3,5850	-0,97%	3,5350	3,5950	3,5100	9 032	31 857	11:58
SKARBIEC (SKH)	22,4000	-3,03%	23,2000	23,4000	22,4000	797	18 159	13:13
SKYLINE (SKL)	1,4900	2,76%	1,4500	1,4900	1,4500	3 290	4 803	12:10
SNIEZKA (SKA)	85,0000	-1,16%	86,0000	86,0000	84,8000	85	7 220	11:51
SOHODEV (SHD)	0,4200	0,00%	0,4200	0,4200	0,4200	1 630	685	11:30
SONEL (SON)	14,5000	0,69%	14,5500	14,5500	14,5000	82	1 190	12:09
Reklama
SOPHARMA (SPH)	(13,7000)	-	-	-	-	-	-	09:00	Reklama
SPYROSOFT (SPR)	409,0000	0,00%	410,0000	410,0000	405,0000	96	39 178	12:21
STALEXP (STX)	2,8150	-1,57%	2,8550	2,8550	2,8100	62 609	176 970	12:59
STALPROD (STP)	212,0000	-0,47%	213,0000	214,5000	211,0000	468	99 148	12:59
STALPROFI (STF)	8,3600	-0,48%	8,4000	8,4000	8,2000	8 067	66 978	13:09
STAPORKOW (ZUK)	2,5200	2,44%	2,5200	2,5200	2,5200	1 185	2 986	09:42
STARHEDGE (SHG)	(0,3980)	-	-	-	-	-	-	11:30
SUNEX (SNX)	11,0000	2,80%	10,7000	11,2800	10,7000	33 151	367 746	13:11
SYGNITY (SGN)	61,0000	-1,61%	62,0000	62,6000	58,2000	1 740	106 254	12:51
SYNEKTIK (SNT)	132,0000	2,33%	129,6000	132,8000	127,0000	18 070	2 343 065	13:12
TALEX (TLX)	17,2000	0,00%	17,2000	17,2000	17,2000	2	34	09:16
TARCZYNSKI (TAR)	51,8000	1,57%	51,0000	51,8000	51,0000	31	1 584	12:58
TATRY (TMR)	(119,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	2,8830	-0,93%	2,9200	2,9370	2,8580	2 517 935	7 275 911	13:13
TBULL (TBL)	4,5400	0,00%	4,5400	4,5400	4,5400	28	127	11:30
TENDERHUT (THG)	9,0600	0,00%	9,0600	9,0600	9,0600	16	145	10:26
TERMOREX (TRR)	0,6950	0,00%	0,6950	0,6950	0,6950	36	25	09:00
TESGAS (TSG)	3,1000	-1,59%	3,1500	3,1500	3,1000	167	518	09:18
TEXT (TXT)	91,5000	0,77%	91,0000	91,6000	90,2000	20 014	1 812 613	13:12
TIM	(50,5000)	-	-	-	-	-	-	07:45
TORPOL (TOR)	32,5000	1,72%	32,5000	32,5000	31,9500	6 343	205 010	13:10
TOWERINV (TOW)	(4,4000)	-	-	-	-	-	-	09:00
TOYA (TOA)	7,4100	0,54%	7,3700	7,4300	7,3700	16 741	123 637	13:13
TRAKCJA (TRK)	2,6100	0,00%	2,5700	2,6300	2,5500	26 217	67 691	11:42
TRANSPOL (TRN)	3,5800	-1,92%	3,6500	3,6500	3,5800	454	1 626	11:52
TRITON (TRI)	#4,4400	0,00%	-	-	-	-	-	13:12
TSGAMES (TEN)	91,4500	-0,65%	92,0000	92,6500	90,8000	5 250	480 352	13:08
ULMA (ULM)	74,5000	0,00%	74,5000	74,5000	74,5000	2	149	09:01
ULTGAMES (ULG)	10,9000	2,35%	10,6000	10,9500	10,6000	743	7 927	13:07
UNFOLD (UNF)	(1,5600)	-	-	-	-	-	-	07:45
UNIBEP (UNI)	9,3000	0,00%	9,3600	9,3600	9,2400	2 031	18 850	12:57
UNICREDIT (UCG)	149,2000	2,44%	149,2000	149,2000	149,2000	110	16 412	12:34
UNIMA (U2K)	5,7500	3,60%	5,5000	5,8000	5,5000	1 350	7 630	09:14
UNIMOT (UNT)	132,0000	-1,64%	134,2000	134,2000	130,4000	4 755	627 776	13:06
URTESTE (URT)	99,0000	0,00%	96,0000	99,0000	95,0000	204	19 570	12:16
VERCOM (VRC)	118,0000	0,00%	118,0000	119,0000	117,0000	1 121	132 866	13:00
VIGOPHOTN (VGO)	466,0000	3,56%	450,0000	466,0000	450,0000	602	272 865	13:10
VINDEXUS (VIN)	11,3500	0,44%	11,3500	11,3500	11,3500	326	3 700	09:00
VISTAL (VTL)	#0,0800	-86,64%	-	-	-	-	-	11:30
VIVID (VVD)	0,5960	-0,67%	0,5960	0,5960	0,5960	175	104	09:04
VOTUM (VOT)	47,5000	1,17%	48,7000	49,7000	46,8000	56 668	2 719 737	13:12
VOXEL (VOX)	90,8000	0,00%	90,8000	91,8000	90,6000	631	57 246	12:56
VRG	3,2500	0,00%	3,2500	3,2800	3,2500	129 160	419 955	13:13
WARIMPEX (WXF)	3,7300	-1,84%	3,7800	3,7800	3,7300	1 531	5 751	12:25
WASKO (WAS)	1,6050	0,63%	1,5800	1,6050	1,5800	4 000	6 374	09:02
WAWEL (WWL)	624,0000	-0,64%	626,0000	630,0000	624,0000	23	14 416	13:05
WIELTON (WLT)	8,0000	0,00%	8,0500	8,0500	7,9600	16 990	135 736	13:08
WIKANA (WIK)	7,2000	0,70%	7,1500	7,2000	6,9000	2 050	14 470	10:05
WINVEST (WIS)	(0,5000)	-	-	-	-	-	-	11:30
WIRTUALNA (WPL)	120,0000	0,00%	120,0000	120,0000	120,0000	1	120	09:01
WITTCHEN (WTN)	30,5500	-0,16%	30,5500	30,7000	30,0500	24 710	751 096	13:10
WOJAS (WOJ)	8,1600	0,00%	8,1800	8,1800	8,1600	1 191	9 719	09:54
XPLUS (XPL)	1,7500	3,24%	1,7300	1,7500	1,7300	1 195	2 076	12:16
XTPL (XTP)	137,0000	-0,58%	138,0000	138,0000	135,0000	750	102 495	13:06
XTRADEBDM (XTB)	61,1600	3,45%	59,3600	61,2000	59,0200	176 685	10 656 306	13:13
YOLO (YOL)	#0,0100	-97,01%	-	-	-	-	-	11:46
ZAMET (ZMT)	1,5600	-0,64%	1,5500	1,5600	1,5300	1 913	2 947	13:10
ZEPAK (ZEP)	19,8000	0,51%	19,8000	19,8200	19,7000	8 408	166 246	12:38
ZREMB (ZRE)	3,8750	-1,90%	3,9800	3,9850	3,8000	27 653	105 933	12:56
ZUE	11,1000	-1,77%	11,3000	11,3000	11,1000	2 938	32 964	13:13

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.