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	82 628,15	-0,67%	82 679,57	82 957,32	82 497,74	83 189,46	495 684 405	12:48
WIG20	2 441,64	-0,79%	2 440,69	2 452,65	2 436,48	2 460,99	416 537 875	13:03
WIG30	3 026,67	-0,81%	3 029,16	3 040,92	3 019,86	3 051,25	459 427 023	13:03
mWIG40	6 141,27	-0,60%	6 154,07	6 174,17	6 136,64	6 178,52	69 129 766	12:48
sWIG80	24 017,63	-0,54%	24 171,75	24 171,75	24 015,13	24 149,24	19 644 591	12:48
WIG-BANKI	13 230,50	-1,28%	13 267,65	13 316,18	13 196,20	13 401,88	124 105 250	12:48
WIG-BUDOW	8 153,75	-1,32%	8 215,08	8 243,32	8 148,81	8 262,89	10 331 237	12:48
WIG-CHEMIA	9 740,85	-0,73%	9 775,74	9 803,83	9 725,91	9 812,69	551 596	12:48
WIG-ENERG	2 227,78	0,37%	2 209,25	2 237,21	2 191,60	2 219,64	22 042 553	12:48
WIG-INFO	4 887,51	-0,30%	4 910,39	4 918,25	4 883,88	4 902,17	2 863 124	12:48
WIG-MEDIA	8 325,75	0,85%	8 319,96	8 325,75	8 287,87	8 255,71	1 828 784	12:48
WIG-NRCHOM	4 318,55	-0,20%	4 313,99	4 363,56	4 313,99	4 327,10	3 054 251	12:48
WIG-PALIWA	6 846,66	-0,24%	6 852,46	6 891,45	6 828,54	6 863,42	90 121 576	12:48
WIG-Poland	86 200,41	-0,70%	86 200,41	86 200,41	86 200,41	86 806,81	485 407 000	11:15
WIG-SPOZYW	2 090,44	0,26%	2 079,77	2 095,06	2 066,03	2 084,99	803 778	12:48
WIG20lev	472,39	-1,44%	471,29	475,95	469,65	479,27	399 172 601	12:48
WIG20short	3 189,04	0,74%	3 192,66	3 198,08	3 177,28	3 165,54	399 172 601	12:48
GPWB-B1Y3Y	1 170,41	0,04%	1 170,41	1 170,41	1 170,41	1 170,00	-	10:15
GPWB-B1Y4Y	1 170,79	0,04%	1 170,79	1 170,79	1 170,79	1 170,33	-	10:15
GPWB-B1Y5Y	1 166,44	0,05%	1 166,44	1 166,44	1 166,44	1 165,82	-	10:15
GPWB-B3Y5Y	1 171,05	0,07%	1 171,05	1 171,05	1 171,05	1 170,20	-	10:15
GPWB-B5Y	1 154,91	0,03%	1 154,91	1 154,91	1 154,91	1 154,59	-	10:15
GPWB-BWZ	1 186,91	0,02%	1 186,91	1 186,91	1 186,91	1 186,72	-	10:15
INNOVATOR	1 411,22	-0,22%	1 411,22	1 411,22	1 411,22	1 414,35	122 187 403	11:15
mWIG40dvp	70,06	0,00%	70,06	70,06	70,06	70,06	69 136 229	11:00
mWIG40TR	9 035,48	-0,60%	9 053,76	9 083,88	9 028,67	9 090,29	69 129 766	12:48
mWIG40TRlv	11 448,26	-1,22%	11 494,87	11 571,68	11 430,90	11 589,79	69 129 766	12:48
mWIG40TRsh	2 916,03	0,63%	2 910,21	2 918,21	2 900,61	2 897,68	69 129 766	12:48
sWIG80dvp	88,26	0,00%	88,26	88,26	88,26	88,26	19 649 871	11:00
sWIG80TR	35 162,22	-0,54%	35 387,85	35 387,85	35 158,56	35 354,90	19 644 591	12:48
WIG140	1 598,55	-0,67%	1 599,27	1 604,81	1 595,89	1 609,30	487 484 627	12:48
WIG20dvp	14,98	0,00%	14,98	14,98	14,98	14,98	399 389 214	11:00
WIG20TR	4 898,85	-0,71%	4 893,24	4 917,18	4 884,76	4 933,89	399 172 601	12:48
WIG20TRlev	3 752,45	-1,44%	3 743,79	3 780,73	3 730,70	3 807,11	399 172 601	12:48
WIG20TRsht	3 245,16	0,74%	3 248,82	3 254,36	3 233,19	3 221,29	399 172 601	12:48
WIG30TR	5 968,61	-0,75%	5 970,10	5 993,27	5 951,77	6 013,64	439 816 297	12:48
WIG-CEE	1 738,59	-2,16%	1 738,59	1 738,59	1 738,59	1 776,91	493 638	11:15
WIGdiv	1 693,26	-0,29%	1 693,95	1 703,34	1 692,83	1 698,13	131 441 809	12:48
WIG-ESG	13 711,24	-0,72%	13 719,23	13 767,60	13 685,98	13 811,17	463 977 827	12:48
WIG.GAMES	15 084,74	-0,32%	15 129,53	15 154,75	14 997,11	15 133,22	10 384 237	12:48
WIG-GORNIC	4 781,95	-0,85%	4 789,04	4 837,28	4 776,10	4 822,94	26 854 173	12:48
WIG-GRY	12 395,72	-0,25%	12 389,20	12 444,19	12 323,29	12 426,54	15 021 470	12:48
WIG-LEKI	2 800,22	-1,03%	2 823,29	2 827,96	2 788,56	2 829,33	731 825	12:48
WIG-MOTO	8 398,45	-0,56%	8 428,15	8 497,23	8 398,45	8 446,07	6 044 786	12:48
WIG.MS-BAS	11 558,14	-0,18%	11 534,91	11 609,47	11 448,52	11 578,48	44 201 816	12:48
WIG.MS-FIN	16 936,67	-0,97%	16 936,57	17 010,60	16 849,50	17 102,86	132 482 315	12:48
WIG-ODZIEZ	8 937,53	-1,47%	8 949,78	9 030,86	8 920,52	9 070,72	17 240 627	12:48
WIGtech	11 776,64	-0,06%	11 768,59	11 805,69	11 737,78	11 784,15	29 118 610	12:48
WIGtechTR	13 086,81	-0,06%	13 077,87	13 119,10	13 043,63	13 095,16	29 118 610	12:48
WIG-Ukrain	210,16	1,07%	210,16	210,16	210,16	207,94	378 270	11:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	3,4000	-3,68%	3,5300	3,5300	3,3650	19 564	67 133	12:28	Reklama
08OCTAVA (08N)	1,0200	5,15%	1,0200	1,0200	1,0200	45	46	11:30
11BIT (11B)	544,0000	0,00%	544,0000	548,0000	536,0000	1 405	760 855	12:46
3RGAMES (3RG)	0,2980	24,17%	0,2590	0,2980	0,2500	1 032 989	285 345	12:48
ABPL (ABE)	89,6000	0,22%	88,0000	89,8000	88,0000	1 666	148 730	12:46
ACAUTOGAZ (ACG)	30,0000	1,01%	30,0000	30,0000	29,8000	242	7 251	12:00
ACTION (ACT)	19,4000	-2,81%	19,9800	19,9800	18,2600	14 717	280 992	12:43
ADIUVO (ADV)	0,9500	0,00%	0,9500	0,9500	0,9500	20	19	09:00
AGORA (AGO)	11,1600	-1,24%	11,1800	11,3200	11,1600	2 206	24 739	10:27
AGROTON (AGT)	3,0000	0,00%	3,0000	3,0000	3,0000	1 656	4 968	09:10
AIGAMES (ALG)	1,4300	-0,69%	1,4300	1,4300	1,4300	5 339	7 635	09:46
AILLERON (ALL)	15,2600	0,39%	15,2000	15,3800	15,0400	161	2 451	11:19
AIRWAY (AWM)	0,2705	-1,64%	0,2795	0,2795	0,2700	66 835	18 126	12:36
ALIOR (ALR)	103,1000	-1,34%	102,6000	104,1500	102,3500	62 362	6 428 129	12:46
ALLEGRO (ALE)	32,9850	-0,05%	32,4800	33,1050	32,4600	2 129 409	70 122 239	12:48
ALTA (AAT)	2,1000	0,00%	2,1000	2,1500	1,9500	30 180	61 795	12:19
ALTUSTFI (ALI)	2,9500	-17,37%	3,5700	3,5700	2,7600	146 875	437 739	12:46
AMBRA (AMB)	28,3500	-0,35%	28,9000	28,9000	27,2000	6 090	169 268	12:44
AMICA (AMC)	72,6000	0,83%	72,1000	72,8000	71,8000	1 850	133 359	12:32
AMPLI (APL)	(1,0300)	-	-	-	-	-	-	11:30
AMREST (EAT)	23,5500	0,21%	23,1500	23,6500	23,1500	5 318	125 068	12:28
ANSWEAR (ANR)	23,5000	-1,05%	23,7500	23,7500	23,5000	2 150	50 889	12:36
APATOR (APT)	14,5200	-0,55%	14,5000	14,6000	14,4000	1 550	22 457	12:34
APLISENS (APN)	23,0000	0,00%	23,0000	23,0000	23,0000	2	46	09:05
APSENERGY (APE)	3,4000	-3,13%	3,5100	3,5100	3,4000	203	691	11:47
ARCHICOM (ARH)	36,0000	-1,64%	36,6000	36,6000	35,9000	1 090	39 574	12:44
ARCTIC (ATC)	21,3000	1,72%	21,0200	21,4000	20,9400	15 754	335 009	12:45
ARTIFEX (ART)	27,8000	-5,44%	28,8000	28,9000	27,6000	11 330	320 738	12:37
ASBIS (ASB)	25,2800	-0,39%	25,3800	25,5000	24,8000	59 228	1 488 694	12:45
ASMGROUP (ASM)	#0,2360	-1,67%	-	-	-	-	-	09:00
ASSECOBS (ABS)	58,6000	-1,01%	60,6000	62,0000	58,6000	1 150	69 093	12:46
ASSECOPOL (ACP)	77,1500	0,00%	77,0500	77,3500	76,7500	9 683	746 144	12:45
ASSECOSEE (ASE)	51,4000	1,58%	51,4000	51,4000	50,0000	1 082	54 689	12:09
ASTARTA (AST)	27,4000	1,48%	26,8500	27,6000	26,8000	13 030	355 004	12:45
ATAL (1AT)	60,6000	0,50%	59,5000	60,7000	59,5000	1 067	64 289	12:29
ATENDE (ATD)	3,0400	-1,62%	3,0900	3,0900	3,0200	6 440	19 696	12:29
ATLANTAPL (ATP)	19,6000	-1,01%	19,8000	20,6000	19,6000	4 977	99 236	11:54
ATLANTIS (ATS)	2,3700	0,85%	2,3200	2,4200	2,3200	4 635	10 848	12:34
ATMGRUPA (ATG)	3,2000	0,95%	3,2000	3,2000	3,1800	3 101	9 914	12:34
ATREM (ATR)	12,2000	-1,61%	11,8500	12,2000	11,8500	1 039	12 386	12:42
AUTOPARTN (APR)	24,9000	-1,97%	25,4000	25,4500	24,7500	237 107	5 929 819	12:29
BAHOLDING (BAH)	#0,0100	-90,46%	-	-	-	-	-	11:30
BBIDEV (BBD)	4,0400	-1,70%	4,0400	4,0400	4,0400	1	4	09:00
BEDZIN (BDZ)	26,0000	-1,33%	26,7500	26,7500	26,0000	486	12 768	11:55
BENEFIT (BFT)	2 750,0000	-1,26%	2 785,0000	2 850,0000	2 745,0000	376	1 043 385	12:24
BEST (BST)	21,0000	0,00%	20,6000	21,0000	20,0000	2 434	48 932	12:48
BETACOM (BCM)	5,7000	0,00%	5,7000	5,7000	5,7000	2	11	09:00
BIGCHEESE (BCS)	23,8000	1,71%	23,8500	24,5000	23,0000	4 131	98 772	12:43
BIOCELTIX (BCX)	71,0000	0,00%	71,0000	71,0000	70,5000	748	53 061	12:44
BIOMAXIMA (BMX)	15,7000	0,00%	15,7000	15,7000	15,3000	416	6 449	12:36
BIOMEDLUB (BML)	4,8000	1,16%	4,7450	4,8200	4,7000	90 974	433 264	12:40
BIOPLANET (BIP)	23,8000	0,00%	23,2000	23,8000	23,2000	19	442	10:24
BIOTON (BIO)	3,4850	-0,43%	3,5000	3,5150	3,4800	11 206	39 174	12:46
BLOOBER (BLO)	23,1500	-0,64%	23,3000	23,3000	22,9500	6 375	146 672	12:44
BNPPPL (BNP)	100,0000	-2,44%	104,0000	104,0000	99,4000	3 588	368 107	11:47
BOGDANKA (LWB)	31,2200	-1,82%	31,8000	31,8400	31,0200	103 575	3 241 023	12:42
BOOMBIT (BBT)	11,2000	-0,44%	11,0500	11,3000	11,0000	1 622	18 132	12:44
BORYSZEW (BRS)	6,1200	0,33%	6,1000	6,1400	6,0800	13 657	83 283	12:22
BOS	15,3500	-1,29%	15,6000	15,6000	15,3500	3 455	53 519	12:45
BOWIM (BOW)	6,9500	0,14%	6,9600	6,9600	6,8800	3 756	25 901	12:05
BRAND24 (B24)	48,0000	-0,41%	48,6000	48,8000	46,1000	3 091	145 695	12:47
BRASTER (BRA)	#0,2000	-65,52%	-	-	-	-	-	11:30
BUDIMEX (BDX)	672,5000	-1,68%	680,0000	682,0000	671,0000	11 625	7 848 632	12:48
BUMECH (BMC)	12,1600	1,16%	12,0000	12,3600	12,0000	9 907	121 307	12:42
CAPITAL (CPA)	(0,6750)	-	-	-	-	-	-	11:30
CAPITEA (CAP)	0,5800	-1,69%	0,5900	0,5900	0,5700	196 658	113 985	12:18
CAPTORTX (CTX)	82,2000	-0,24%	82,2000	82,2000	82,0000	222	18 247	12:30
CASPAR (CSR)	9,1000	-0,55%	9,1000	9,1000	9,1000	2	18	09:05
CAVATINA (CAV)	15,9000	0,00%	15,8500	15,9000	15,8500	100	1 586	10:10
CCC	82,5000	-0,60%	82,5000	83,7000	81,6000	46 487	3 835 037	12:47
Reklama
CCENERGY (CCE)	0,4100	7,89%	0,4100	0,4100	0,4100	23 000	9 430	11:30	Reklama
CDPROJEKT (CDR)	112,7000	0,00%	112,0000	113,2000	111,6000	77 885	8 762 638	12:47
CDRL (CDL)	12,8000	-0,78%	13,2000	13,2000	12,8000	42	538	12:18
CELTIC (CPD)	3,4500	-0,29%	3,5900	3,5900	3,4500	860	2 975	12:22
CEZ	150,0000	-0,40%	149,0000	150,0000	149,0000	290	43 226	10:45
CFI	0,2250	5,14%	0,2200	0,2250	0,2200	1 129	252	10:58
CIGAMES (CIG)	1,5360	-1,22%	1,5650	1,5710	1,5330	237 739	368 626	12:46
CITYSERV (CTS)	5,0000	0,00%	5,0000	5,0000	5,0000	258	1 290	12:22
CLNPHARMA (CLN)	14,8400	-1,07%	14,8400	14,9600	14,7800	4 208	62 431	12:24
CLOUD (CLD)	63,0000	0,00%	62,8000	66,6000	62,8000	1 287	82 560	12:20
COALENERG (CLE)	1,0400	-0,57%	1,0400	1,0660	1,0340	15 872	16 822	12:46
COGNOR (COG)	9,4300	3,00%	9,2400	9,6900	9,1850	303 156	2 872 595	12:48
COLUMBUS (CLC)	4,9750	-0,50%	5,0000	5,0700	4,9750	7 970	39 987	12:47
COMARCH (CMR)	251,0000	-1,18%	251,0000	253,0000	250,5000	360	90 571	12:46
COMP (CMP)	79,8000	0,25%	78,0000	80,0000	77,2000	878	68 749	11:54
COMPERIA (CPL)	7,0500	-4,73%	7,3000	7,3000	7,0500	130	947	11:03
COMPREMUM (CPR)	2,2300	1,36%	2,2300	2,2700	2,1800	34 836	77 847	12:13
CORMAY (CRM)	0,5820	-0,34%	0,5800	0,5820	0,5800	10 100	5 876	10:56
CREEPYJAR (CRJ)	590,0000	-2,48%	600,0000	600,0000	584,0000	124	73 066	11:59
CREOTECH (CRI)	189,0000	1,07%	187,0000	189,0000	184,5000	870	163 026	12:47
CYFRPLSAT (CPS)	10,2100	0,99%	10,0450	10,2500	10,0150	297 677	3 016 580	12:48
CZTOREBKA (CZT)	(0,6100)	-	-	-	-	-	-	11:30
DADELO (DAD)	17,9500	0,84%	17,8000	17,9500	17,6000	815	14 488	12:42
DATAWALK (DAT)	60,0000	-2,91%	61,0000	61,2000	59,1000	8 660	521 900	12:36
DBENERGY (DBE)	(17,7500)	-	-	-	-	-	-	09:00
DEBICA (DBC)	78,0000	-0,51%	78,8000	78,8000	77,8000	432	33 807	12:48
DECORA (DCR)	55,6000	0,72%	54,8000	55,6000	54,4000	306	16 900	11:46
DEKPOL (DEK)	49,7000	1,02%	49,2000	49,7000	49,0000	401	19 700	11:42
DELKO (DEL)	9,6600	0,84%	9,5800	9,7400	9,5000	20 527	198 796	12:26
DEVELIA (DVL)	6,0500	0,67%	6,0100	6,2600	6,0000	352 662	2 175 600	12:31
DGA	19,9000	0,00%	19,9000	19,9000	19,5000	221	4 345	11:04
DIGITANET (DIG)	47,5000	1,06%	47,9000	48,0000	47,0000	7 847	374 770	12:28
DIGITREE (DTR)	(9,4000)	-	-	-	-	-	-	09:00
DINOPL (DNP)	360,0000	-0,08%	357,7000	360,0000	356,4000	44 357	15 874 859	12:48
DMGROUP (DMG)	3,3700	-0,59%	3,3100	3,3700	3,2800	2 394	7 868	10:03
DOMDEV (DOM)	180,6000	-0,44%	181,0000	181,0000	179,2000	535	96 566	12:39
DRAGOENT (DGE)	23,7000	0,00%	23,5000	23,7000	23,2000	478	11 161	12:42
DROZAPOL (DPL)	3,8900	0,00%	3,8900	3,8900	3,8200	8 527	32 615	11:23
ECHO (ECH)	4,8600	-2,21%	4,9000	4,9700	4,8600	6 237	30 541	12:35
EDINVEST (EDI)	7,5000	0,00%	7,5000	7,5000	7,5000	216	1 620	10:25
EFEKT (EFK)	6,9000	-0,72%	6,9000	6,9000	6,9000	197	1 359	11:30
EKOEXPORT (EEX)	#0,0100	-99,39%	-	-	-	-	-	11:30
ELEKTROTI (ELT)	22,3000	-0,89%	22,1500	22,7500	21,9500	16 693	370 784	12:45
ELKOP (EKP)	0,5000	-2,72%	0,4980	0,5100	0,4960	23 048	11 540	12:20
EMCINSMED (EMC)	11,0000	0,00%	10,9000	11,0000	10,9000	4	44	09:05
ENAP (ENP)	(2,0400)	-	-	-	-	-	-	11:30
ENEA (ENA)	8,8000	0,23%	8,7400	8,8150	8,5650	255 501	2 213 787	12:47
ENELMED (ENE)	18,5000	0,00%	18,5000	18,5000	18,5000	2	37	09:05
ENERGA (ENG)	9,3200	-1,17%	9,4300	9,4400	9,2400	9 213	85 578	12:32
ENERGOINS (ENI)	2,6300	-2,95%	2,6800	2,7200	2,6200	20 183	53 431	12:44
ENTER (ENT)	67,4000	-1,61%	70,0000	70,0000	67,0000	2 017	136 299	12:33
ERBUD (ERB)	40,2000	0,00%	40,1000	41,3000	40,1000	1 854	74 763	11:34
ERG	53,0000	-1,85%	53,5000	53,5000	53,0000	204	10 837	10:37
ESOTIQ (EAH)	30,8000	-2,22%	31,5000	31,5000	30,0000	1 715	52 441	12:44
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	1,1350	0,00%	1,1350	1,1350	1,1200	4 010	4 506	11:38
EUROCASH (EUR)	13,3800	-3,53%	13,8000	13,9200	13,0100	580 398	7 693 139	12:48
EUROHOLD (EHG)	(2,3600)	-	-	-	-	-	-	09:00
EUROTEL (ETL)	42,4000	0,95%	42,4000	42,4000	42,1000	4 582	193 651	12:47
FABRITY (FAB)	36,5000	-0,27%	37,4000	37,6000	36,5000	601	22 341	11:22
FASING (FSG)	13,0000	0,00%	13,0000	13,0000	13,0000	140	1 820	12:43
FASTFIN (FFI)	#0,0105	-98,96%	-	-	-	-	-	11:30
FEERUM (FEE)	6,7000	2,45%	6,4200	6,7000	6,4200	940	6 121	12:15
FERRO (FRO)	35,8000	-0,28%	35,9000	36,0000	35,5000	892	31 848	12:43
FERRUM (FER)	4,7200	-0,42%	4,7400	4,7400	4,6200	2 267	10 583	12:28
FMG	112,5000	-2,60%	107,0000	114,0000	107,0000	523	56 257	12:30
FON	6,1000	-1,93%	6,2800	6,3800	6,0600	1 191	7 261	12:46
FORTE SA (FTE)	22,7000	0,00%	22,7000	22,7000	22,6000	926	21 020	12:06
GAMEOPS (GOP)	21,0500	-12,29%	23,9000	23,9000	20,1000	125 698	2 709 470	12:48
GAMFACTOR (GIF)	12,2500	-2,78%	12,6000	12,6000	12,2500	585	7 213	12:10
Reklama
GENOMTEC (GMT)	13,4800	-0,74%	13,5400	13,5400	13,1000	3 027	40 323	12:45	Reklama
GETIN (GTN)	0,5340	-1,11%	0,5370	0,5370	0,5270	179 979	95 528	12:44
GIGROUP (GIG)	1,3950	-1,76%	1,4200	1,4200	1,3950	107	150	12:36
GOBARTO (GOB)	45,0000	0,00%	45,0000	45,0000	45,0000	4	180	11:00
GPW	42,3000	-0,12%	42,2000	42,5000	42,0000	33 896	1 431 057	12:47
GREENX (GRX)	2,3520	-0,76%	2,3720	2,3900	2,3520	76 292	180 865	12:39
GRENEVIA (GEA)	2,7250	0,74%	2,7000	2,7500	2,7000	20 265	55 235	11:54
GRODNO (GRN)	11,0000	0,00%	11,0000	11,0400	10,8400	731	8 024	12:29
GRUPAAZOTY (ATT)	22,6200	-0,35%	22,6000	22,7200	22,5000	13 837	312 620	12:41
GRUPRACUJ (GPP)	64,9000	-0,61%	65,0000	65,0000	64,9000	20 057	1 303 701	11:47
GTC	(5,4000)	-	-	-	-	-	-	09:00
HANDLOWY (BHW)	111,0000	-0,72%	111,6000	111,6000	110,2000	3 742	414 924	12:48
HARPER (HRP)	6,7800	0,44%	6,7600	6,7900	6,7600	466	3 157	10:17
HELIO (HEL)	26,4000	0,76%	26,4000	26,4000	26,4000	1 410	37 224	11:47
HERKULES (HRS)	0,8000	1,52%	0,7900	0,8000	0,7700	5 398	4 245	09:58
HMINWEST (HMI)	47,2000	-0,21%	47,2000	47,2000	47,2000	200	9 440	09:01
HOLLYWOOD (HLD)	(0,9850)	-	-	-	-	-	-	07:45
HUUUGE-S144 (HUGE)	24,7000	-1,20%	25,0000	25,0000	24,6500	5 791	143 435	12:45
HYDROTOR (HDR)	31,4000	0,00%	32,0000	32,0000	31,4000	16	505	11:09
IALBGR (IAG)	(0,4600)	-	-	-	-	-	-	09:00
IBSM (IBS)	101,0000	-3,81%	109,0000	109,0000	101,0000	171	17 684	12:04
IDMPL (IDM)	0,5500	-1,79%	0,5600	0,5600	0,5500	8 710	4 859	12:48
IFCAPITAL (IFC)	#4,3900	-17,17%	-	-	-	-	-	12:14
IFIRMA (IFI)	22,8000	0,44%	22,7000	23,2000	22,2000	1 710	38 675	12:39
IFSA (IFR)	#1 000,0000	-175 143,80%	-	-	-	-	-	12:02
IIAAV (IIA)	(97,4000)	-	-	-	-	-	-	09:00
IMCOMPANY (IMC)	9,0000	0,22%	9,0000	9,0000	9,0000	2	18	09:00
IMMOBILE (GKI)	3,6800	0,27%	3,7500	3,7500	3,6800	1 692	6 268	10:57
IMPERIO (IMP)	(1,0800)	-	-	-	-	-	-	07:45
IMS	4,3500	0,23%	4,3400	4,3600	4,3400	2 641	11 496	12:07
INC	2,6100	-1,88%	2,6700	2,6700	2,6100	12	32	09:07
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	11:30
INGBSK (ING)	301,0000	-0,66%	298,5000	302,0000	298,0000	3 722	1 117 738	12:48
INPRO (INP)	7,9500	3,92%	7,9500	7,9500	7,9500	2	16	09:03
INSTALKRK (INK)	42,3000	-1,40%	42,3000	42,3000	42,3000	25	1 058	11:57
INTERAOLT (IRL)	#0,0100	-99,90%	-	-	-	-	-	10:52
INTERBUD (ITB)	2,9000	-3,33%	3,0600	3,0600	2,8500	8 646	25 070	12:45
INTERCARS (CAR)	531,0000	-0,19%	530,0000	539,0000	530,0000	102	54 606	12:39
INTERSPPL (IPO)	0,8440	-0,24%	0,8720	0,8720	0,8160	12 740	10 429	11:18
INTROL (INL)	10,1000	2,23%	9,8800	10,1000	9,8800	1 800	17 854	12:19
IPOPEMA (IPE)	3,5400	-0,84%	3,5800	3,5800	3,5400	160	567	12:08
IZOBLOK (IZB)	#54,0000	3,85%	-	-	-	-	-	11:30
IZOLACJA (IZO)	3,3000	-5,71%	3,3900	3,3900	3,3000	3 155	10 550	12:42
IZOSTAL (IZS)	2,6100	-0,38%	2,6000	2,6100	2,5900	3 791	9 865	10:49
JRHOLDING (JRH)	7,3400	-2,65%	7,4200	7,4200	7,3400	2 607	19 203	11:40
JSW	33,1500	0,45%	32,8700	33,2800	32,7200	151 258	4 996 701	12:48
JWWINVEST (JWW)	4,3100	1,65%	4,2400	4,3100	4,2400	1 005	4 299	10:09
KCI	0,8400	0,00%	0,8340	0,8400	0,8340	4 955	4 160	10:07
KDMSHIPING (KDM)	#0,6999	-50,01%	-	-	-	-	-	11:30
KERNEL (KER)	10,3400	1,57%	10,2000	10,5000	10,1000	5 091	52 047	12:30
KETY (KTY)	825,5000	1,04%	816,5000	832,5000	811,5000	12 448	10 276 938	12:48
KGHM (KGH)	142,2500	-0,94%	143,0000	144,2000	142,1000	129 003	18 456 843	12:47
KGL	15,8000	0,00%	15,8000	15,8000	15,8000	6	95	10:11
KINOPOL (KPL)	14,4500	-1,03%	14,6000	14,6000	14,2000	3 333	47 838	12:38
KOGENERA (KGN)	51,2000	-0,97%	52,3000	53,0000	50,0000	3 580	180 864	12:47
KOMPAP (KMP)	(23,0000)	-	-	-	-	-	-	09:00
KOMPUTRON (KOM)	4,9700	3,11%	4,8250	4,9700	4,8100	3 573	17 576	11:13
KPPD (KPD)	(50,0000)	-	-	-	-	-	-	09:00
KRAKCHEM (KCH)	#0,3300	-1,20%	-	-	-	-	-	11:30
KREDYTIN (KRI)	17,9500	-0,28%	19,0000	19,0000	17,9000	166	2 975	12:07
KRKA (KRK)	524,0000	-4,73%	550,0000	550,0000	524,0000	7	3 746	09:24
KRUK (KRU)	430,4000	-1,06%	431,0000	431,8000	427,2000	5 958	2 557 678	12:46
KRVITAMIN (KVT)	11,5000	0,44%	11,5000	11,5000	11,1500	10	114	12:29
KSGAGRO (KSG)	1,4600	1,39%	1,4550	1,4600	1,4550	1 000	1 459	11:36
LABOPRINT (LAB)	20,2000	0,00%	20,2000	20,2000	20,2000	20	404	09:06
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	11:30
LARQ (LRQ)	2,4600	0,00%	2,4600	2,4600	2,4000	305	750	12:20
LENA (LEN)	3,6800	2,22%	3,6200	3,6800	3,6200	1 759	6 378	11:48
LENTEX (LTX)	6,9400	1,17%	6,8600	6,9400	6,8000	2 494	17 192	10:17
LESS (LES)	0,2320	-4,53%	0,2420	0,2420	0,2300	156 122	36 440	12:37
Reklama
LIBET (LBT)	1,8500	2,21%	1,8500	1,8500	1,8100	7 873	14 255	10:48	Reklama
LOKUM (LKD)	25,6000	0,79%	25,0000	25,6000	24,6000	1 354	34 086	12:05
LPP	15 320,0000	-1,73%	15 400,0000	15 500,0000	15 270,0000	509	7 841 910	12:48
LSISOFT (LSI)	(14,5000)	-	-	-	-	-	-	09:00
LUBAWA (LBW)	3,7640	0,59%	3,7420	3,8580	3,7420	167 296	634 867	12:45
MABION (MAB)	17,1400	-0,35%	17,3000	17,3000	16,9200	10 673	182 334	12:31
MAKARONPL (MAK)	17,9000	-0,56%	18,0000	18,0500	17,8500	2 952	52 945	12:47
MANGATA (MGT)	91,6000	-0,43%	92,0000	92,0000	91,6000	3	275	10:48
MANYDEV (MAN)	1,2000	-1,64%	1,1900	1,2000	1,1300	5 727	6 661	12:25
MARVIPOL (MVP)	9,0600	-0,44%	9,1000	9,1000	9,0400	3 245	29 428	12:42
MAXCOM (MXC)	10,8500	-1,36%	11,0000	11,0000	10,7500	113	1 227	10:28
MBANK (MBK)	668,2000	-2,08%	674,4000	682,0000	666,2000	10 665	7 163 080	12:48
MBWS (MBW)	13,6000	3,03%	13,6000	13,6000	13,6000	2	27	09:02
MCI	28,5000	-0,35%	28,6000	28,6000	28,2000	12 773	361 321	12:38
MDIENERGIA (MDI)	1,4900	0,00%	1,4900	1,4900	1,4800	1 001	1 490	12:40
MEDICALG (MDG)	25,2400	0,56%	25,0600	25,4000	25,0000	1 742	43 840	12:45
MEDINICE (ICE)	9,0500	-1,42%	9,1700	9,1700	9,0100	1 864	16 937	12:32
MEGARON (MEG)	(7,0000)	-	-	-	-	-	-	11:30
MENNICA (MNC)	19,0000	0,00%	18,8000	19,0000	18,8000	11	208	12:46
MERCATOR (MRC)	42,5000	0,95%	42,2500	42,8000	42,0000	1 755	74 682	12:02
MERCOR (MCR)	23,1000	-0,86%	23,0000	23,1000	23,0000	546	12 601	12:12
MEXPOLSKA (MEX)	4,2200	-6,22%	4,5000	4,5000	4,2200	649	2 796	12:30
MFO	33,3000	0,00%	33,3000	33,5000	33,3000	200	6 680	12:09
MILKILAND (MLK)	0,5700	-2,40%	0,5760	0,5760	0,5580	619	352	11:32
MILLENNIUM (MIL)	9,1850	-3,06%	9,3300	9,3700	9,1450	614 066	5 665 557	12:44
MIRACULUM (MIR)	1,2100	0,00%	1,2100	1,2100	1,2100	1 244	1 505	09:31
MIRBUD (MRB)	9,2500	-2,22%	9,3800	9,4200	9,2500	27 440	255 816	12:43
MLPGROUP (MLG)	81,0000	0,00%	81,0000	81,0000	81,0000	5	405	09:00
MLSYSTEM (MLS)	49,9000	3,96%	48,0000	51,7000	47,0500	14 193	709 116	12:48
MOBRUK (MBR)	324,5000	-0,46%	323,0000	327,0000	321,0000	410	132 460	12:46
MOJ	(1,6000)	-	-	-	-	-	-	09:00
MOL	32,7400	-1,98%	33,3000	33,4000	32,6400	1 586	52 219	12:06
MOLECURE (MOC)	14,9600	-0,27%	14,9000	15,0000	14,6000	5 211	77 255	12:12
MONNARI (MON)	5,3200	-0,75%	5,3000	5,3800	5,3000	6 722	35 939	12:24
MOSTALPLC (MSP)	14,0000	-2,10%	14,3000	14,3000	13,8000	635	8 891	12:37
MOSTALWAR (MSW)	6,8400	-0,29%	6,7800	6,8400	6,6600	2 087	14 041	11:36
MOSTALZAB (MSZ)	4,5100	-0,99%	4,5300	4,5500	4,5000	10 410	47 138	12:37
MOVIEGAME (MOV)	27,3000	-4,04%	28,1000	28,5000	27,0500	6 038	166 846	12:37
MURAPOL (MUR)	42,0200	-1,91%	42,2000	42,4600	41,8600	10 626	446 384	12:42
MUZA (MZA)	15,3000	-0,97%	15,1000	15,3000	14,9000	1 470	22 041	12:44
MWTRADE (MWT)	(5,6000)	-	-	-	-	-	-	09:00
NANOGROUP (NNG)	1,0250	-0,49%	1,0250	1,0250	1,0150	7 600	7 789	12:36
NEUCA (NEU)	900,0000	-0,22%	900,0000	900,0000	895,0000	356	319 851	12:28
NEWAG (NWG)	23,0000	0,44%	23,0000	23,2000	22,9000	685	15 745	12:22
NEXITY (NXG)	(2,4500)	-	-	-	-	-	-	09:00
NOVATURAS (NTU)	(14,8000)	-	-	-	-	-	-	09:00
NOVAVISGR (NVG)	2,2600	-1,74%	2,3000	2,3000	2,2600	15 076	34 210	12:45
NOVITA (NVT)	100,0000	-2,91%	103,0000	103,0000	100,0000	19	1 936	11:04
NTCAPITAL (NTC)	0,6900	0,00%	0,6900	0,6900	0,6900	35	24	09:31
NTTSYSTEM (NTT)	6,8000	0,59%	6,7600	6,8000	6,7000	1 032	6 981	10:09
ODLEWNIE (ODL)	9,7800	-1,01%	9,8800	9,8800	9,7200	2 647	25 872	12:13
OEX	53,8000	3,07%	53,2000	53,8000	53,2000	83	4 443	09:19
ONDE (OND)	14,0000	0,29%	14,0800	14,0800	13,8000	2 652	37 017	12:39
ONESANO (ONO)	1,3400	0,00%	1,3100	1,3400	1,2900	1 116	1 451	10:30
OPONEO.PL (OPN)	56,0000	-0,71%	56,2000	57,8000	56,0000	1 865	106 340	12:33
OPTEAM (OPM)	5,6200	-1,06%	5,6200	5,6800	5,6200	2 094	11 788	10:37
ORANGEPL (OPL)	7,8400	0,46%	7,8040	7,8820	7,7780	184 710	1 447 831	12:45
ORCOGROUP (OPG)	(2,2000)	-	-	-	-	-	-	09:00
ORZBIALY (OBL)	34,4000	0,00%	34,4000	34,4000	34,4000	174	5 986	12:15
OTLOG (OTS)	31,9500	-0,31%	32,0500	32,0500	31,5000	1 410	44 979	12:44
OTMUCHOW (OTM)	4,8000	-0,83%	4,8400	4,8400	4,6200	7 775	36 627	11:09
OVOSTAR (OVO)	66,0000	-1,49%	66,0000	66,0000	66,0000	1	66	09:00
PAMAPOL (PMP)	2,6900	-0,37%	2,7400	2,7400	2,6900	774	2 083	10:06
PANOVA (NVA)	16,9500	-0,29%	16,9500	16,9500	16,9500	50	848	09:31
PASSUS (PAS)	30,6000	1,66%	30,5000	30,9000	29,0000	1 274	38 801	12:01
PATENTUS (PAT)	3,6650	-3,43%	3,6800	3,7550	3,6500	12 409	45 432	12:08
PBG	#0,0195	-2,50%	-	-	-	-	-	12:28
PBSFINANSE (PBF)	#1,1700	-9,30%	-	-	-	-	-	11:30
PCCEXOL (PCX)	2,7800	0,72%	2,7900	2,8000	2,7600	6 184	17 230	11:53
PCCROKITA (PCR)	98,6000	-1,99%	100,0000	100,0000	98,6000	2 376	235 587	12:40
Reklama
PCFGROUP (PCF)	18,0000	-0,11%	18,0000	18,3800	18,0000	809	14 603	12:48	Reklama
PEKABEX (PBX)	24,0000	3,90%	23,4000	24,7000	23,3000	27 649	663 362	12:46
PEKAO (PEO)	182,2500	-0,60%	180,8000	182,9000	180,2000	224 223	40 786 186	12:48
PEPCO (PCO)	19,0550	0,93%	18,7500	19,1400	18,6100	456 336	8 636 074	12:48
PEPEES (PPS)	1,0900	0,00%	1,0900	1,0900	1,0900	2 002	2 182	09:32
PGE	6,1520	0,62%	6,1000	6,1600	6,0340	1 620 752	9 875 017	12:48
PGFGROUP (PGV)	0,4300	-2,05%	0,4460	0,4460	0,4290	17 044	7 418	12:47
PHARMENA (PHR)	6,7000	0,00%	6,7600	6,7800	6,6400	726	4 870	12:45
PHN	11,7500	-0,42%	11,8500	11,8500	11,7500	166	1 951	11:17
PHOTON (PEN)	7,8000	-1,76%	8,0000	8,0000	7,7600	1 795	14 123	12:14
PKNORLEN (PKN)	66,9100	-0,21%	66,5800	67,3800	66,5500	1 339 527	89 907 938	12:48
PKOBP (PKO)	58,0600	-1,33%	58,4400	58,7000	57,9400	1 015 939	59 119 965	12:48
PKPCARGO (PKP)	12,2600	-1,13%	12,3800	12,4000	12,2000	14 048	172 544	12:45
PLAYWAY (PLW)	291,0000	2,46%	284,5000	296,0000	284,5000	2 517	734 432	12:37
PLAZACNTR (PLZ)	2,9000	0,00%	2,8450	2,9000	2,8100	4 644	13 201	12:11
PMPG (PGM)	3,6600	0,00%	3,6800	3,6800	3,5200	157	571	11:26
POLENERGIA (PEP)	66,6000	-1,48%	66,6000	67,4000	66,6000	341	22 740	11:20
POLICE (PCE)	11,0500	-0,90%	11,0500	11,0500	11,0500	60	663	11:59
POLIMEXMS (PXM)	3,8060	-1,04%	3,8240	3,8400	3,7800	65 229	248 226	12:43
POLTREG (PTG)	51,8000	-4,78%	53,0000	53,0000	51,8000	374	19 602	12:45
POLWAX (PWX)	1,8100	0,28%	1,8300	1,8300	1,8100	1 506	2 726	12:09
PRAGMAINK (PRI)	(4,6200)	-	-	-	-	-	-	09:00
PRIMAMODA (PMA)	#0,4300	-48,81%	-	-	-	-	-	11:30
PROCHEM (PRM)	32,8000	-1,80%	33,4000	33,4000	32,4000	7	229	10:54
PROJPRZEM (PJP)	20,1000	-4,29%	21,0000	21,0000	20,0000	1 016	20 497	10:22
PROTEKTOR (PRT)	1,9800	-1,49%	1,9000	1,9800	1,9000	14 556	28 152	12:05
PULAWY (ZAP)	56,6000	2,91%	56,4000	56,8000	54,8000	1 498	82 856	12:42
PURE (PUR)	8,1100	0,50%	8,0000	8,4000	7,8200	17 705	143 698	12:29
PZU	50,5200	-0,36%	50,2600	50,9000	50,0200	460 523	23 204 883	12:48
QUANTUM (QNT)	(24,8000)	-	-	-	-	-	-	11:30
QUERCUS (QRS)	6,6400	-0,60%	6,7000	6,8200	6,3400	17 405	114 808	12:39
R22	115,5000	2,21%	113,5000	117,0000	113,5000	16 112	1 856 673	12:33
RAEN (RAE)	0,7300	2,82%	0,7400	0,7800	0,7200	305 513	230 858	12:42
RAFAKO (RFK)	0,9720	-0,82%	0,9800	0,9800	0,9670	18 591	18 147	12:34
RAFAMET (RAF)	(15,5000)	-	-	-	-	-	-	09:00
RAINBOW (RBW)	71,8000	-2,05%	71,7000	72,7000	69,8000	16 116	1 142 323	12:48
RANKPROGR (RNK)	3,8700	-1,02%	4,0000	4,0000	3,8600	3 940	15 279	12:46
RAWLPLUG (RWL)	14,2500	0,00%	14,2500	14,2500	14,2500	219	3 121	10:55
REDAN (RDN)	0,3120	0,32%	0,2960	0,3120	0,2960	2 000	608	12:05
REGNON (REG)	#0,0440	-94,47%	-	-	-	-	-	11:30
REINHOLD (RHD)	#0,0840	0,00%	-	-	-	-	-	10:58
REINO (RNC)	1,3800	0,00%	1,3800	1,3800	1,3800	2	3	09:02
RELPOL (RLP)	(6,6400)	-	-	-	-	-	-	09:00
REMAK (RMK)	14,7000	-2,00%	15,4000	15,4000	14,4500	3 230	47 424	11:59
RENDER (RND)	130,5000	-0,38%	130,5000	130,5000	130,5000	1	131	09:00
RESBUD (RES)	0,6040	-2,58%	0,6200	0,6200	0,5700	11 633	6 797	12:33
ROPCZYCE (RPC)	30,8000	0,98%	30,5000	30,8000	30,5000	65	1 992	12:32
RYVU (RVU)	52,9000	-0,19%	52,6000	53,0000	52,2000	2 117	111 176	12:47
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	12:48
SANOK (SNK)	22,9500	0,22%	22,9000	22,9500	22,7500	2 322	53 109	12:30
SANPL (SPL)	552,0000	-1,43%	550,6000	560,2000	548,4000	5 553	3 065 095	12:44
SANTANDER (SAN)	19,5320	-0,25%	19,5000	19,5320	19,5000	165	3 219	11:42
SANWIL (SNW)	1,6500	-0,30%	1,6500	1,6500	1,6500	75	124	11:45
SCPFL (SCP)	182,8000	-1,61%	185,8000	185,8000	182,6000	2 041	375 064	12:40
SECOGROUP (SWG)	33,0000	0,00%	33,0000	33,0000	33,0000	3	99	09:35
SEKO (SEK)	14,1000	0,00%	14,0000	14,1000	14,0000	1 158	16 313	12:36
SELENAFM (SEL)	31,4000	-1,26%	32,0000	32,1000	31,3000	964	30 386	12:12
SELVITA (SLV)	70,8000	2,46%	68,1000	70,9000	68,1000	499	35 207	12:26
SERINUS (SEN)	3,0400	-0,33%	3,0500	3,0500	2,9600	5 793	17 319	11:32
SESCOM (SES)	59,6000	0,00%	59,6000	59,6000	59,6000	80	4 768	12:01
SFINKS (SFS)	0,7680	2,40%	0,7500	0,7680	0,7500	19 349	14 672	12:45
SHOPER (SHO)	31,0000	-1,27%	30,5000	31,0000	30,5000	555	16 940	11:39
SILVAIR-REGS (SVRS)	4,7600	2,15%	4,7600	4,7600	4,7600	3	14	09:01
SILVANO (SFG)	(5,0400)	-	-	-	-	-	-	09:00
SIMFABRIC (SIM)	3,5700	0,00%	3,5300	3,5800	3,5300	7 918	28 105	12:46
SKARBIEC (SKH)	23,0000	-0,43%	23,0000	23,4000	23,0000	743	17 257	11:10
SKYLINE (SKL)	(1,4500)	-	-	-	-	-	-	09:00
SNIEZKA (SKA)	87,6000	-0,23%	87,8000	87,8000	85,6000	68	5 894	12:21
SOHODEV (SHD)	0,4200	0,00%	0,4200	0,4200	0,4200	4 989	2 095	12:38
SONEL (SON)	14,6000	0,69%	14,5000	14,6000	14,4500	240	3 479	11:17
Reklama
SOPHARMA (SPH)	13,0500	-4,74%	13,0500	13,0500	13,0500	10	131	11:06	Reklama
SPYROSOFT (SPR)	398,0000	0,76%	400,0000	400,0000	398,0000	33	13 186	11:14
STALEXP (STX)	2,9100	-0,34%	2,9100	2,9400	2,9000	58 238	169 864	12:48
STALPROD (STP)	217,5000	-1,14%	217,0000	220,0000	217,0000	322	69 934	12:02
STALPROFI (STF)	8,5200	-0,70%	8,5600	8,6000	8,5200	640	5 459	11:13
STAPORKOW (ZUK)	2,5200	0,80%	2,5200	2,5200	2,5200	3 000	7 560	11:55
STARHEDGE (SHG)	(0,3980)	-	-	-	-	-	-	11:30
SUNEX (SNX)	10,2200	1,39%	10,0800	10,2400	10,0000	4 646	46 912	12:24
SYGNITY (SGN)	62,2000	-0,64%	62,8000	62,8000	61,0000	547	33 890	12:34
SYNEKTIK (SNT)	123,8000	0,00%	124,2000	127,6000	120,8000	25 307	3 152 406	12:46
TALEX (TLX)	17,2000	3,61%	17,2000	17,2000	17,2000	10	172	09:02
TARCZYNSKI (TAR)	51,6000	1,98%	50,4000	51,8000	50,4000	305	15 579	11:42
TATRY (TMR)	(119,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	2,9560	1,30%	2,9200	3,0300	2,8810	2 924 148	8 659 929	12:48
TBULL (TBL)	4,2400	-0,47%	4,2400	4,2400	4,2400	26	110	12:18
TENDERHUT (THG)	8,9000	-1,33%	9,0200	9,0200	8,9000	50	447	11:39
TERMOREX (TRR)	0,6400	0,00%	0,6400	0,6400	0,6400	100	64	09:13
TESGAS (TSG)	3,0900	-0,96%	3,0900	3,0900	3,0700	6 723	20 711	11:09
TEXT (TXT)	91,6000	-0,43%	91,8000	92,8000	91,3000	9 503	873 525	12:37
TIM	(50,5000)	-	-	-	-	-	-	07:45
TORPOL (TOR)	31,2500	-2,50%	31,9000	31,9500	31,2500	10 992	347 199	12:47
TOWERINV (TOW)	4,2600	-0,93%	4,3000	4,3000	4,2600	400	1 715	12:46
TOYA (TOA)	7,3800	-0,40%	7,4000	7,4200	7,3500	11 585	85 562	12:44
TRAKCJA (TRK)	2,6000	-1,89%	2,6700	2,6700	2,5600	120 384	316 132	12:41
TRANSPOL (TRN)	3,7000	0,27%	3,7000	3,7000	3,7000	3	11	09:01
TRITON (TRI)	(4,7000)	-	-	-	-	-	-	11:30
TSGAMES (TEN)	91,9000	-0,65%	92,5000	92,7000	91,7000	3 790	348 683	12:43
ULMA (ULM)	74,5000	-0,67%	74,5000	74,5000	74,5000	1	75	09:05
ULTGAMES (ULG)	10,8500	-0,46%	10,6500	10,8500	10,4000	290	3 047	11:14
UNFOLD (UNF)	(1,5600)	-	-	-	-	-	-	07:45
UNIBEP (UNI)	9,9000	-1,98%	10,0000	10,0500	9,9000	1 805	18 035	12:02
UNICREDIT (UCG)	150,2400	-0,63%	151,2000	151,6800	150,2400	61	9 249	12:29
UNIMA (U2K)	5,7000	-2,56%	5,8500	5,8500	5,7000	2 460	14 024	11:40
UNIMOT (UNT)	134,0000	-0,59%	134,8000	135,0000	133,4000	1 204	161 887	12:09
URTESTE (URT)	96,0000	-4,00%	96,2000	96,2000	95,2000	129	12 372	12:18
VERCOM (VRC)	114,5000	-1,72%	116,0000	116,0000	114,0000	637	73 144	12:33
VIGOPHOTN (VGO)	455,0000	-3,19%	465,0000	466,0000	449,0000	780	356 174	12:45
VINDEXUS (VIN)	11,1500	-0,45%	11,0500	11,4000	11,0000	4 451	49 912	12:47
VISTAL (VTL)	#0,0200	-96,66%	-	-	-	-	-	11:30
VIVID (VVD)	0,5720	-3,38%	0,5700	0,5720	0,5500	23 979	13 374	12:07
VOTUM (VOT)	46,5000	-1,06%	47,0000	47,1000	46,3500	8 425	394 071	12:48
VOXEL (VOX)	92,4000	-0,43%	95,0000	95,0000	91,6000	15 948	1 494 137	12:46
VRG	3,3000	-0,60%	3,3100	3,3100	3,2300	6 571	21 351	12:26
WARIMPEX (WXF)	3,8800	4,02%	3,7400	3,8800	3,7400	476	1 780	10:25
WASKO (WAS)	#1,6200	3,85%	-	-	-	-	-	09:00
WAWEL (WWL)	632,0000	-0,32%	632,0000	632,0000	624,0000	17	10 732	12:28
WIELTON (WLT)	7,9800	-0,13%	8,0200	8,0200	7,9200	8 023	64 021	12:36
WIKANA (WIK)	6,9000	0,00%	6,9000	6,9000	6,9000	316	2 180	12:36
WINVEST (WIS)	0,5500	5,77%	0,5500	0,5500	0,5500	100	55	11:30
WIRTUALNA (WPL)	117,8000	2,43%	117,4000	118,2000	116,8000	237	27 859	12:12
WITTCHEN (WTN)	30,0000	9,09%	29,1000	30,7500	29,1000	159 950	4 790 939	12:48
WOJAS (WOJ)	8,1800	0,00%	8,2000	8,2000	8,1800	637	5 216	12:36
XPLUS (XPL)	1,6500	0,00%	1,6500	1,6500	1,6500	390	644	12:39
XTPL (XTP)	138,0000	-1,43%	139,8000	139,8000	132,8000	2 005	272 597	12:43
XTRADEBDM (XTB)	59,8400	-2,22%	60,9600	62,0000	59,6200	166 321	10 067 651	12:48
YOLO (YOL)	#0,0100	-97,01%	-	-	-	-	-	11:30
ZAMET (ZMT)	1,5600	-2,19%	1,5600	1,5600	1,5600	4 000	6 240	12:14
ZEPAK (ZEP)	19,1600	-0,73%	19,3000	19,3400	19,1400	1 365	26 319	12:22
ZREMB (ZRE)	3,9000	0,52%	3,8200	3,9800	3,8200	5 076	19 812	11:45
ZUE	11,2000	-0,88%	11,3500	11,5000	11,0500	3 546	40 091	11:42

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.