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	82 544,95	-0,77%	82 679,57	82 957,32	82 497,74	83 189,46	535 425 493	13:17
WIG20	2 444,74	-0,66%	2 440,69	2 452,65	2 436,48	2 460,99	444 899 670	13:32
WIG30	3 029,96	-0,70%	3 029,16	3 040,92	3 019,86	3 051,25	489 892 162	13:32
mWIG40	6 127,96	-0,82%	6 154,07	6 174,17	6 126,53	6 178,52	74 536 726	13:17
sWIG80	24 023,89	-0,52%	24 171,75	24 171,75	24 012,35	24 149,24	20 387 448	13:17
WIG-BANKI	13 202,94	-1,48%	13 267,65	13 316,18	13 196,20	13 401,88	133 757 564	13:17
WIG-BUDOW	8 153,55	-1,32%	8 215,08	8 243,32	8 147,32	8 262,89	11 242 412	13:17
WIG-CHEMIA	9 744,59	-0,69%	9 775,74	9 803,83	9 725,91	9 812,69	589 051	13:17
WIG-ENERG	2 215,54	-0,18%	2 209,25	2 237,21	2 191,60	2 219,64	25 150 621	13:17
WIG-INFO	4 869,58	-0,66%	4 910,39	4 918,25	4 869,58	4 902,17	3 610 560	13:17
WIG-MEDIA	8 323,66	0,82%	8 319,96	8 326,43	8 287,87	8 255,71	1 832 002	13:17
WIG-NRCHOM	4 318,46	-0,20%	4 313,99	4 363,56	4 313,99	4 327,10	3 137 776	13:17
WIG-PALIWA	6 854,95	-0,12%	6 852,46	6 891,45	6 828,54	6 863,42	92 420 748	13:17
WIG-Poland	86 200,41	-0,70%	86 200,41	86 200,41	86 200,41	86 806,81	524 642 917	11:15
WIG-SPOZYW	2 090,20	0,25%	2 079,77	2 095,06	2 066,03	2 084,99	823 631	13:17
WIG20lev	471,68	-1,58%	471,29	475,95	469,65	479,27	431 693 760	13:17
WIG20short	3 191,39	0,82%	3 192,66	3 198,08	3 177,28	3 165,54	431 693 760	13:17
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	128 554 139	11:15
mWIG40dvp	70,06	0,00%	70,06	70,06	70,06	70,06	74 586 321	11:00
mWIG40TR	9 015,89	-0,82%	9 053,76	9 083,88	9 013,79	9 090,29	74 536 726	13:17
mWIG40TRlv	11 398,31	-1,65%	11 494,87	11 571,68	11 392,95	11 589,79	74 536 726	13:17
mWIG40TRsh	2 922,28	0,85%	2 910,21	2 922,95	2 900,61	2 897,68	74 536 726	13:17
sWIG80dvp	88,26	0,00%	88,26	88,26	88,26	88,26	20 425 051	11:00
sWIG80TR	35 171,38	-0,52%	35 387,85	35 387,85	35 154,49	35 354,90	20 387 448	13:17
WIG140	1 596,96	-0,77%	1 599,27	1 604,81	1 595,89	1 609,30	526 617 934	13:17
WIG20dvp	14,98	0,00%	14,98	14,98	14,98	14,98	433 095 920	11:00
WIG20TR	4 895,19	-0,78%	4 893,24	4 917,18	4 884,76	4 933,89	431 693 760	13:17
WIG20TRlev	3 746,80	-1,58%	3 743,79	3 780,73	3 730,70	3 807,11	431 693 760	13:17
WIG20TRsht	3 247,55	0,82%	3 248,82	3 254,36	3 233,19	3 221,29	431 693 760	13:17
WIG30TR	5 961,88	-0,86%	5 970,10	5 993,27	5 951,77	6 013,64	476 651 757	13:17
WIG-CEE	1 738,59	-2,16%	1 738,59	1 738,59	1 738,59	1 776,91	505 234	11:15
WIGdiv	1 690,58	-0,44%	1 693,95	1 703,34	1 690,58	1 698,13	137 593 271	13:17
WIG-ESG	13 694,66	-0,84%	13 719,23	13 767,60	13 685,98	13 811,17	502 107 589	13:17
WIG.GAMES	15 091,33	-0,28%	15 129,53	15 154,75	14 997,11	15 133,22	10 833 033	13:17
WIG-GORNIC	4 772,23	-1,05%	4 789,04	4 837,28	4 772,23	4 822,94	29 538 054	13:17
WIG-GRY	12 404,86	-0,17%	12 389,20	12 444,19	12 323,29	12 426,54	15 705 191	13:17
WIG-LEKI	2 794,06	-1,25%	2 823,29	2 827,96	2 788,56	2 829,33	770 812	13:17
WIG-MOTO	8 398,45	-0,56%	8 428,15	8 497,23	8 398,45	8 446,07	6 150 329	13:17
WIG.MS-BAS	11 519,96	-0,51%	11 534,91	11 609,47	11 448,52	11 578,48	49 748 696	13:17
WIG.MS-FIN	16 895,97	-1,21%	16 936,57	17 010,60	16 849,50	17 102,86	142 867 135	13:17
WIG-ODZIEZ	8 976,51	-1,04%	8 949,78	9 030,86	8 920,52	9 070,72	20 147 683	13:17
WIGtech	11 767,32	-0,14%	11 768,59	11 805,69	11 737,78	11 784,15	32 097 744	13:17
WIGtechTR	13 076,45	-0,14%	13 077,87	13 119,10	13 043,63	13 095,16	32 097 744	13:17
WIG-Ukrain	210,16	1,07%	210,16	210,16	210,16	207,94	381 781	11:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	3,4450	-2,41%	3,5300	3,5300	3,3650	20 080	68 891	13:16	Reklama
08OCTAVA (08N)	1,0200	5,15%	1,0200	1,0200	1,0200	45	46	11:30
11BIT (11B)	542,0000	-0,37%	544,0000	548,0000	536,0000	1 459	790 088	13:16
3RGAMES (3RG)	0,2980	24,17%	0,2590	0,2980	0,2500	1 032 989	285 345	13:15
ABPL (ABE)	89,8000	0,45%	88,0000	89,8000	88,0000	1 923	171 788	13:10
ACAUTOGAZ (ACG)	30,0000	1,01%	30,0000	30,0000	29,8000	242	7 251	12:00
ACTION (ACT)	19,3000	-3,31%	19,9800	19,9800	18,2600	16 079	307 426	13:13
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)	15,2800	0,53%	15,2000	15,3800	15,0400	261	3 979	12:55
AIRWAY (AWM)	0,2720	-1,09%	0,2795	0,2795	0,2700	69 322	18 802	13:06
ALIOR (ALR)	103,1000	-1,34%	102,6000	104,1500	102,3500	68 708	7 082 041	13:14
ALLEGRO (ALE)	32,9600	-0,12%	32,4800	33,1050	32,4600	2 380 248	78 395 720	13:17
ALTA (AAT)	2,1000	0,00%	2,1000	2,1500	1,9500	30 180	61 795	12:19
ALTUSTFI (ALI)	2,9300	-17,93%	3,5700	3,5700	2,7600	150 173	447 389	13:17
AMBRA (AMB)	28,3500	-0,35%	28,9000	28,9000	27,2000	6 091	169 296	13:12
AMICA (AMC)	72,5000	0,69%	72,1000	72,8000	71,8000	1 919	138 352	13:01
AMPLI (APL)	(1,0300)	-	-	-	-	-	-	11:30
AMREST (EAT)	23,6000	0,43%	23,1500	23,6500	23,1500	6 410	150 789	13:00
ANSWEAR (ANR)	23,5000	-1,05%	23,7500	23,7500	23,5000	3 452	81 497	13:16
APATOR (APT)	14,5200	-0,55%	14,5000	14,6000	14,4000	1 550	22 457	12:34
APLISENS (APN)	22,9000	-0,43%	23,0000	23,0000	22,9000	202	4 626	13:05
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	17 347	368 940	13:12
ARTIFEX (ART)	28,5000	-3,06%	28,8000	28,9000	27,6000	12 380	350 687	13:14
ASBIS (ASB)	25,2400	-0,55%	25,3800	25,5000	24,8000	61 534	1 546 823	13:16
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)	76,7000	-0,58%	77,0500	77,3500	76,7000	13 887	1 069 518	13:16
ASSECOSEE (ASE)	51,4000	1,58%	51,4000	51,4000	50,0000	1 087	54 946	12:54
ASTARTA (AST)	27,4000	1,48%	26,8500	27,6000	26,8000	13 135	357 885	13:06
ATAL (1AT)	60,4000	0,17%	59,5000	60,7000	59,5000	1 070	64 470	13:10
ATENDE (ATD)	3,0400	-1,62%	3,0900	3,0900	3,0200	6 806	20 809	12:52
ATLANTAPL (ATP)	19,5000	-1,52%	19,8000	20,6000	19,5000	5 052	100 699	12:49
ATLANTIS (ATS)	2,3100	-1,70%	2,3200	2,4200	2,3100	6 621	15 500	13:14
ATMGRUPA (ATG)	3,2100	1,26%	3,2000	3,2100	3,1800	3 132	10 013	13:15
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	241 345	6 035 362	13:08
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)	26,5000	0,57%	26,7500	26,7500	26,0000	636	16 729	13:06
BENEFIT (BFT)	2 775,0000	-0,36%	2 785,0000	2 850,0000	2 745,0000	400	1 109 670	13:01
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	4 384	104 718	13:11
BIOCELTIX (BCX)	70,9000	-0,14%	71,0000	71,0000	70,5000	797	56 535	12:58
BIOMAXIMA (BMX)	15,7000	0,00%	15,7000	15,7000	15,3000	416	6 449	12:36
BIOMEDLUB (BML)	4,7700	0,53%	4,7450	4,8200	4,7000	91 029	433 526	13:16
BIOPLANET (BIP)	23,8000	0,00%	23,2000	23,8000	23,2000	19	442	10:24
BIOTON (BIO)	3,4800	-0,57%	3,5000	3,5150	3,4800	11 850	41 417	13:01
BLOOBER (BLO)	23,0000	-1,29%	23,3000	23,3000	22,9500	6 575	151 296	13:11
BNPPPL (BNP)	100,0000	-2,44%	104,0000	104,0000	99,4000	3 588	368 107	11:47
BOGDANKA (LWB)	31,1600	-2,01%	31,8000	31,8400	31,0200	104 527	3 270 728	13:17
BOOMBIT (BBT)	11,1500	-0,89%	11,0500	11,3000	11,0000	1 742	19 470	13:16
BORYSZEW (BRS)	6,1300	0,49%	6,1000	6,1400	6,0800	13 978	85 248	13:14
BOS	15,3500	-1,29%	15,6000	15,6000	15,3500	3 469	53 734	13:14
BOWIM (BOW)	7,0000	0,86%	6,9600	7,0000	6,8800	4 168	28 775	13:07
BRAND24 (B24)	48,0000	-0,41%	48,6000	48,8000	46,1000	3 156	148 815	12:58
BRASTER (BRA)	#0,2000	-65,52%	-	-	-	-	-	11:30
BUDIMEX (BDX)	672,5000	-1,68%	680,0000	682,0000	671,0000	12 770	8 618 834	13:16
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)	0,5820	-1,36%	0,5900	0,5900	0,5700	197 381	114 406	13:14
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	82,3500	-0,78%	82,5000	83,7000	81,6000	51 047	4 211 782	13:16
Reklama
CCENERGY (CCE)	0,4100	7,89%	0,4100	0,4100	0,4100	23 000	9 430	13:05	Reklama
CDPROJEKT (CDR)	112,7000	0,00%	112,0000	113,2000	111,6000	80 573	9 065 172	13:16
CDRL (CDL)	12,8000	-0,78%	13,2000	13,2000	12,8000	42	538	12:18
CELTIC (CPD)	3,5500	2,60%	3,5900	3,5900	3,4200	6 481	22 339	13:09
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)	1,5400	-0,96%	1,5650	1,5710	1,5310	258 754	400 864	13:17
CITYSERV (CTS)	5,0000	0,00%	5,0000	5,0000	5,0000	258	1 290	12:22
CLNPHARMA (CLN)	14,8000	-1,33%	14,8400	14,9600	14,7600	6 509	96 434	13:09
CLOUD (CLD)	62,0000	-1,59%	62,8000	66,6000	59,2000	2 624	163 927	13:06
COALENERG (CLE)	1,0500	0,38%	1,0400	1,0660	1,0340	16 472	17 452	12:59
COGNOR (COG)	9,3500	2,13%	9,2400	9,6900	9,1850	305 841	2 897 793	13:17
COLUMBUS (CLC)	4,9750	-0,50%	5,0000	5,0700	4,9750	7 970	39 987	12:47
COMARCH (CMR)	250,5000	-1,38%	251,0000	253,0000	250,5000	393	98 841	12:50
COMP (CMP)	79,0000	-0,75%	78,0000	80,0000	77,2000	904	70 803	13:13
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	133	78 376	13:14
CREOTECH (CRI)	189,5000	1,34%	187,0000	189,5000	184,5000	1 140	214 188	12:58
CYFRPLSAT (CPS)	10,2650	1,53%	10,0450	10,2950	10,0150	378 370	3 843 970	13:17
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)	60,1000	-2,75%	61,0000	61,2000	59,1000	9 068	546 356	13:17
DBENERGY (DBE)	(17,7500)	-	-	-	-	-	-	09:00
DEBICA (DBC)	78,6000	0,26%	78,8000	78,8000	77,8000	568	44 466	13:09
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	355 162	2 190 725	13:08
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	7 872	375 957	13:08
DIGITREE (DTR)	(9,4000)	-	-	-	-	-	-	09:00
DINOPL (DNP)	360,3000	0,00%	357,7000	360,4000	356,4000	47 150	16 880 201	13:17
DMGROUP (DMG)	3,3700	-0,59%	3,3100	3,3700	3,2800	2 394	7 868	10:03
DOMDEV (DOM)	180,8000	-0,33%	181,0000	181,0000	179,2000	666	120 205	13:10
DRAGOENT (DGE)	23,7000	0,00%	23,5000	23,7000	23,2000	478	11 161	12:42
DROZAPOL (DPL)	3,8200	-1,80%	3,8900	3,8900	3,8200	13 607	52 081	13:01
ECHO (ECH)	4,8500	-2,41%	4,9000	4,9700	4,8500	6 323	30 958	13:15
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	16 773	372 568	13:05
ELKOP (EKP)	0,4980	-3,11%	0,4980	0,5100	0,4960	27 062	13 545	12:58
EMCINSMED (EMC)	11,0000	0,00%	10,9000	11,0000	10,9000	4	44	09:05
ENAP (ENP)	(2,0400)	-	-	-	-	-	-	11:30
ENEA (ENA)	8,7700	-0,11%	8,7400	8,8150	8,5650	291 235	2 528 001	13:14
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)	2,7000	-0,37%	2,6800	2,7200	2,6200	20 194	53 460	12:49
ENTER (ENT)	67,9000	-0,88%	70,0000	70,0000	67,0000	2 070	139 877	13:07
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)	30,0000	-4,76%	31,5000	31,5000	30,0000	2 000	61 009	13:09
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)	13,2700	-4,33%	13,8000	13,9200	13,0100	587 470	7 787 183	13:17
EUROHOLD (EHG)	(2,3600)	-	-	-	-	-	-	09:00
EUROTEL (ETL)	42,4000	0,95%	42,4000	42,4000	42,1000	4 744	200 519	13:17
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	6,0800	-2,25%	6,2800	6,3800	6,0600	1 260	7 682	13:01
FORTE SA (FTE)	22,7000	0,00%	22,7000	22,7000	22,6000	945	21 451	12:50
GAMEOPS (GOP)	20,7500	-13,54%	23,9000	23,9000	20,1000	132 540	2 851 073	13:17
GAMFACTOR (GIF)	12,2500	-2,78%	12,6000	12,6000	12,2500	1 885	23 142	13:05
Reklama
GENOMTEC (GMT)	13,2200	-2,65%	13,5400	13,5400	13,1000	3 111	41 447	13:08	Reklama
GETIN (GTN)	0,5300	-1,85%	0,5370	0,5370	0,5270	182 620	96 928	13:16
GIGROUP (GIG)	1,3950	-1,76%	1,4200	1,4200	1,3950	107	150	12:36
GOBARTO (GOB)	44,0000	-2,22%	45,0000	45,0000	44,0000	415	18 314	13:08
GPW	42,3500	0,00%	42,2000	42,5000	42,0000	35 326	1 491 482	13:11
GREENX (GRX)	2,3480	-0,93%	2,3720	2,3900	2,3480	83 229	197 179	13:16
GRENEVIA (GEA)	2,7400	1,29%	2,7000	2,7500	2,7000	20 845	56 819	13:17
GRODNO (GRN)	10,9000	-0,91%	11,0000	11,0400	10,8400	751	8 242	12:54
GRUPAAZOTY (ATT)	22,6200	-0,35%	22,6000	22,7200	22,5000	14 378	324 866	13:17
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)	110,8000	-0,89%	111,6000	111,6000	110,2000	4 008	444 345	13:15
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)	24,9000	-0,40%	25,0000	25,0000	24,6000	9 080	224 803	13:10
HYDROTOR (HDR)	31,4000	0,00%	32,0000	32,0000	31,4000	16	505	11:09
IALBGR (IAG)	(0,4600)	-	-	-	-	-	-	09:00
IBSM (IBS)	105,0000	0,00%	109,0000	109,0000	101,0000	173	17 894	13:14
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%	-	-	-	-	-	13:17
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)	298,5000	-1,49%	298,5000	302,0000	298,0000	4 177	1 253 874	13:12
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	12 336	35 790	13:16
INTERCARS (CAR)	531,0000	-0,19%	530,0000	539,0000	530,0000	102	54 606	12:39
INTERSPPL (IPO)	0,8360	-1,18%	0,8720	0,8720	0,8160	13 480	11 048	12:59
INTROL (INL)	10,1000	2,23%	9,8800	10,1000	9,8800	1 800	17 854	12:19
IPOPEMA (IPE)	3,5800	0,28%	3,5800	3,5800	3,5400	3 860	13 667	13:12
IZOBLOK (IZB)	#54,0000	3,85%	-	-	-	-	-	11:30
IZOLACJA (IZO)	3,3000	-5,71%	3,3900	3,3900	3,3000	4 205	14 015	13:04
IZOSTAL (IZS)	2,6100	-0,38%	2,6000	2,6100	2,5900	3 791	9 865	10:49
JRHOLDING (JRH)	7,3800	-2,12%	7,4200	7,4200	7,3400	2 707	19 941	13:15
JSW	32,9900	-0,03%	32,8700	33,2800	32,7200	158 745	5 244 141	13:17
JWWINVEST (JWW)	4,1800	-1,42%	4,2400	4,3100	4,1800	1 305	5 555	13:00
KCI	0,8360	-0,48%	0,8340	0,8400	0,8340	5 320	4 466	13:08
KDMSHIPING (KDM)	#0,6999	-50,01%	-	-	-	-	-	11:30
KERNEL (KER)	10,4200	2,36%	10,2000	10,5000	10,1000	5 221	53 392	13:14
KETY (KTY)	820,0000	0,37%	816,5000	832,5000	811,5000	13 139	10 845 856	13:16
KGHM (KGH)	142,1500	-1,01%	143,0000	144,2000	141,8000	148 722	21 259 526	13:17
KGL	15,8000	0,00%	15,8000	15,8000	15,8000	6	95	10:11
KINOPOL (KPL)	14,2500	-2,40%	14,6000	14,6000	14,2000	3 447	49 463	13:08
KOGENERA (KGN)	51,9000	0,39%	52,3000	53,0000	50,0000	3 659	184 961	13:12
KOMPAP (KMP)	(23,0000)	-	-	-	-	-	-	09:00
KOMPUTRON (KOM)	4,9500	2,70%	4,8250	4,9700	4,8100	3 773	18 566	12:53
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)	430,6000	-1,01%	431,0000	431,8000	427,2000	6 443	2 766 300	13:17
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	1 829	6 635	13:17
LENTEX (LTX)	6,9400	1,17%	6,8600	6,9400	6,8000	2 494	17 192	10:17
LESS (LES)	0,2370	-2,47%	0,2420	0,2420	0,2300	163 486	38 167	13:14
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	15 400,0000	-1,22%	15 400,0000	15 500,0000	15 270,0000	662	10 183 440	13:14
LSISOFT (LSI)	(14,5000)	-	-	-	-	-	-	09:00
LUBAWA (LBW)	3,7600	0,48%	3,7420	3,8580	3,7420	176 420	669 185	13:06
MABION (MAB)	17,1400	-0,35%	17,3000	17,3000	16,9200	10 799	184 491	13:07
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)	1,1900	-2,46%	1,1900	1,2000	1,1300	6 239	7 270	13:17
MARVIPOL (MVP)	9,0400	-0,66%	9,1000	9,1000	9,0400	4 245	38 468	13:01
MAXCOM (MXC)	10,8500	-1,36%	11,0000	11,0000	10,7500	113	1 227	10:28
MBANK (MBK)	667,0000	-2,26%	674,4000	682,0000	666,0000	10 917	7 331 288	13:17
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	1 002	1 492	13:08
MEDICALG (MDG)	25,3200	0,88%	25,0600	25,4000	25,0000	1 788	45 002	13:06
MEDINICE (ICE)	9,0500	-1,42%	9,1700	9,1700	9,0100	1 864	16 937	12:32
MEGARON (MEG)	#7,0000	0,00%	-	-	-	-	-	13:08
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)	9,1400	-3,54%	9,3300	9,3700	9,1400	653 229	6 023 856	13:15
MIRACULUM (MIR)	1,2100	0,00%	1,2100	1,2100	1,2100	1 244	1 505	09:31
MIRBUD (MRB)	9,3300	-1,37%	9,3800	9,4200	9,2500	29 684	276 714	13:17
MLPGROUP (MLG)	81,0000	0,00%	81,0000	81,0000	81,0000	5	405	09:00
MLSYSTEM (MLS)	51,0000	6,25%	48,0000	51,7000	47,0500	15 482	773 930	13:13
MOBRUK (MBR)	324,5000	-0,46%	323,0000	327,0000	321,0000	430	138 924	13:14
MOJ	(1,6000)	-	-	-	-	-	-	09:00
MOL	32,5600	-2,51%	33,3000	33,4000	32,5600	1 834	60 305	13:14
MOLECURE (MOC)	14,8600	-0,93%	14,9000	15,0000	14,6000	6 056	89 794	13:17
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	10 610	48 040	13:04
MOVIEGAME (MOV)	27,3000	-4,04%	28,1000	28,5000	27,0500	6 154	170 013	12:56
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	0,00%	5,6000	5,6000	5,6000	912	5 107	13:13
NANOGROUP (NNG)	1,0250	-0,49%	1,0250	1,0250	1,0150	7 700	7 892	12:52
NEUCA (NEU)	899,0000	-0,33%	900,0000	900,0000	895,0000	710	638 447	13:17
NEWAG (NWG)	22,8000	-0,44%	23,0000	23,2000	22,8000	2 324	53 134	13:07
NEXITY (NXG)	2,4600	0,41%	2,4600	2,4600	2,4600	200	492	13:05
NOVATURAS (NTU)	(14,8000)	-	-	-	-	-	-	09:00
NOVAVISGR (NVG)	2,2300	-3,04%	2,3000	2,3000	2,2200	20 051	45 331	13:14
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	1 878	12 734	12:55
ODLEWNIE (ODL)	9,8800	0,00%	9,8800	9,8800	9,7200	2 956	28 897	13:06
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	2 923	40 788	13:17
ONESANO (ONO)	1,2550	-6,34%	1,3100	1,3400	1,2550	1 626	2 107	13:15
OPONEO.PL (OPN)	57,8000	2,48%	56,2000	57,8000	56,0000	2 192	125 212	13:10
OPTEAM (OPM)	5,6200	-1,06%	5,6200	5,6800	5,6200	2 094	11 788	10:37
ORANGEPL (OPL)	7,8540	0,64%	7,8040	7,8820	7,7780	211 566	1 658 600	13:17
ORCOGROUP (OPG)	(2,2000)	-	-	-	-	-	-	09:00
ORZBIALY (OBL)	34,4000	0,00%	34,4000	34,4000	34,4000	174	5 986	13:00
OTLOG (OTS)	31,9000	-0,47%	32,0500	32,0500	31,5000	1 465	46 733	13:12
OTMUCHOW (OTM)	4,8000	-0,83%	4,8400	4,8400	4,6200	7 775	36 627	11:09
OVOSTAR (OVO)	65,4000	-2,39%	66,0000	66,0000	65,4000	3	197	13:17
PAMAPOL (PMP)	2,6900	-0,37%	2,7400	2,7400	2,6900	3 774	10 153	12:55
PANOVA (NVA)	16,5000	-2,94%	16,9500	16,9500	16,4000	2 024	33 317	13:16
PASSUS (PAS)	30,0000	-0,33%	30,5000	30,9000	29,0000	1 392	42 344	13:13
PATENTUS (PAT)	3,7450	-1,32%	3,6800	3,7550	3,6500	13 417	49 192	12:58
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	7 184	20 010	13:11
PCCROKITA (PCR)	98,5000	-2,09%	100,0000	100,0000	98,5000	2 652	262 809	13:15
Reklama
PCFGROUP (PCF)	18,0200	0,00%	18,0000	18,3800	18,0000	862	15 557	13:17	Reklama
PEKABEX (PBX)	24,0000	3,90%	23,4000	24,7000	23,3000	27 992	671 594	13:07
PEKAO (PEO)	181,8500	-0,82%	180,8000	182,9000	180,2000	244 286	44 438 441	13:17
PEPCO (PCO)	19,0300	0,79%	18,7500	19,1400	18,6100	515 940	9 773 851	13:17
PEPEES (PPS)	1,0900	0,00%	1,0900	1,0900	1,0900	2 002	2 182	09:32
PGE	6,1080	-0,10%	6,1000	6,1600	6,0340	1 914 510	11 672 988	13:17
PGFGROUP (PGV)	0,4330	-1,37%	0,4460	0,4460	0,4290	17 086	7 437	13:14
PHARMENA (PHR)	6,7000	0,00%	6,7600	6,7800	6,6400	774	5 192	12:52
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)	66,9900	-0,09%	66,5800	67,3800	66,5500	1 376 099	92 355 475	13:17
PKOBP (PKO)	58,0200	-1,39%	58,4400	58,7000	57,9400	1 092 090	63 537 350	13:17
PKPCARGO (PKP)	12,2200	-1,45%	12,3800	12,4000	12,1600	26 751	327 543	13:13
PLAYWAY (PLW)	294,5000	3,70%	284,5000	296,0000	284,5000	2 589	755 552	13:14
PLAZACNTR (PLZ)	2,8500	-1,72%	2,8450	2,9000	2,8100	4 826	13 721	13:04
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)	3,8160	-0,78%	3,8240	3,8400	3,7800	70 786	269 359	13:15
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)	1,9200	-4,48%	1,9000	1,9800	1,9000	21 560	41 678	13:03
PULAWY (ZAP)	56,6000	2,91%	56,4000	56,8000	54,8000	1 498	82 856	12:42
PURE (PUR)	8,0300	-0,50%	8,0000	8,4000	7,8200	18 915	153 680	12:58
PZU	50,2800	-0,83%	50,2600	50,9000	50,0200	489 668	24 671 518	13:16
QUANTUM (QNT)	(24,8000)	-	-	-	-	-	-	11:30
QUERCUS (QRS)	6,6600	-0,30%	6,7000	6,8200	6,3400	17 734	116 999	13:13
R22	115,5000	2,21%	113,5000	117,0000	113,5000	16 216	1 868 697	13:16
RAEN (RAE)	0,7400	4,23%	0,7400	0,7800	0,7200	320 770	242 058	13:15
RAFAKO (RFK)	0,9790	-0,10%	0,9800	0,9800	0,9670	20 574	20 081	13:02
RAFAMET (RAF)	(15,5000)	-	-	-	-	-	-	09:00
RAINBOW (RBW)	72,0000	-1,77%	71,7000	72,7000	69,8000	16 541	1 172 866	13:17
RANKPROGR (RNK)	3,9900	2,05%	4,0000	4,0000	3,8600	3 951	15 323	13:06
RAWLPLUG (RWL)	14,2500	0,00%	14,2500	14,2500	14,2500	219	3 121	10:55
REDAN (RDN)	0,2960	-4,82%	0,2960	0,3120	0,2960	3 137	946	13:10
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)	52,7000	-0,57%	52,6000	53,0000	52,0000	3 577	187 380	13:03
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)	549,8000	-1,82%	550,6000	560,2000	548,4000	6 290	3 471 209	13:17
SANTANDER (SAN)	19,4840	-0,49%	19,5000	19,5320	19,4840	235	4 583	13:11
SANWIL (SNW)	1,6500	-0,30%	1,6500	1,6500	1,6500	75	124	11:45
SCPFL (SCP)	182,4000	-1,83%	185,8000	185,8000	182,0000	2 271	417 057	13:17
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	1 658	23 363	13:01
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	5 808	17 365	13:10
SESCOM (SES)	59,6000	0,00%	59,6000	59,6000	59,6000	80	4 768	12:01
SFINKS (SFS)	0,7500	0,00%	0,7500	0,7680	0,7500	29 349	22 188	13:14
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)	3,6350	1,82%	3,5300	3,6350	3,5300	8 908	31 680	13:09
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	13:14
SONEL (SON)	14,6000	0,69%	14,5000	14,6000	14,4500	243	3 523	12:51
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	106	42 240	12:57
STALEXP (STX)	2,9000	-0,68%	2,9100	2,9400	2,9000	61 382	178 982	13:16
STALPROD (STP)	217,5000	-1,14%	217,0000	220,0000	217,0000	329	71 457	13:14
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)	10,1200	0,40%	10,0800	10,2400	10,0000	4 956	50 051	13:11
SYGNITY (SGN)	62,0000	-0,96%	62,8000	62,8000	61,0000	630	39 052	12:58
SYNEKTIK (SNT)	122,4000	-1,13%	124,2000	127,6000	120,8000	27 111	3 373 977	13:15
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	312	15 940	13:15
TATRY (TMR)	(119,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	2,9230	0,17%	2,9200	3,0300	2,8810	3 217 422	9 518 611	13:16
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)	91,0000	-1,09%	91,8000	92,8000	91,0000	13 237	1 215 266	13:12
TIM	(50,5000)	-	-	-	-	-	-	07:45
TORPOL (TOR)	31,2000	-2,65%	31,9000	31,9500	31,2000	12 078	381 102	13:17
TOWERINV (TOW)	4,2600	-0,93%	4,3000	4,3000	4,2600	400	1 715	12:46
TOYA (TOA)	7,4000	-0,13%	7,4000	7,4200	7,3500	12 280	90 700	13:17
TRAKCJA (TRK)	2,6500	0,00%	2,6700	2,6700	2,5600	146 615	385 386	13:11
TRANSPOL (TRN)	3,7000	0,27%	3,7000	3,7000	3,7000	3	11	09:01
TRITON (TRI)	#4,4400	-5,53%	-	-	-	-	-	13:14
TSGAMES (TEN)	91,7500	-0,81%	92,5000	92,7000	91,7000	3 841	353 362	13:14
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)	9,8000	-2,97%	10,0000	10,0500	9,8000	3 000	29 808	13:16
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)	114,0000	-2,15%	116,0000	116,0000	114,0000	657	75 424	12:56
VIGOPHOTN (VGO)	450,0000	-4,26%	465,0000	466,0000	449,0000	798	364 284	13:17
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)	46,3500	-1,38%	47,0000	47,1000	46,3500	9 298	434 674	13:11
VOXEL (VOX)	92,6000	-0,22%	95,0000	95,0000	91,6000	16 008	1 499 683	13:13
VRG	3,3000	-0,60%	3,3100	3,3100	3,2300	6 571	21 351	12:26
WARIMPEX (WXF)	3,7500	0,54%	3,7400	3,8800	3,7400	971	3 637	13:14
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)	8,0000	0,13%	8,0200	8,0200	7,9200	10 544	84 172	13:17
WIKANA (WIK)	6,9000	0,00%	6,9000	6,9000	6,9000	405	2 795	13:14
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)	30,0500	9,27%	29,1000	30,7500	29,1000	163 836	4 907 603	13:17
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)	137,0000	-2,14%	139,8000	139,8000	132,8000	2 050	278 786	13:14
XTRADEBDM (XTB)	59,4400	-2,88%	60,9600	62,0000	59,3200	185 385	11 202 889	13:17
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)	19,1400	-0,83%	19,3000	19,3400	19,1400	1 615	31 109	13:14
ZREMB (ZRE)	3,9000	0,52%	3,8200	3,9800	3,8200	5 096	19 890	13:14
ZUE	10,9000	-3,54%	11,3500	11,5000	10,9000	4 517	50 735	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.