Notowania GPW
Notowania Giełdy Papierów Wartościowych to zestawienia cen akcji spółek, które zostały dopuszczone do obrotu na rynku regulowanym lub alternatywnym. W notowaniach GPW zwykle przedstawia się co najmniej trzy wartości: kurs kupna, kurs sprzedaży oraz kurs zawarcia transakcji.

Notowania Indeksów GPW

Nazwa	Wartość	Zm. %	Otw.	Max	Min	Odnies.	Obrót	Czas
WIG	84 136,45	-0,08%	84 317,34	84 374,31	83 896,42	84 201,22	445 906 796	12:59
WIG20	2 459,81	-0,38%	2 476,84	2 479,18	2 459,81	2 469,17	395 406 640	13:14
WIG30	3 039,80	-0,36%	3 058,02	3 060,03	3 039,46	3 050,71	423 133 530	13:14
mWIG40	6 211,69	-0,14%	6 218,75	6 222,52	6 152,34	6 220,39	48 052 296	12:59
sWIG80	24 188,75	-0,32%	24 233,42	24 270,80	24 171,89	24 265,25	22 388 526	12:59
WIG-BANKI	13 829,04	-0,36%	13 895,80	13 907,09	13 776,72	13 879,19	116 081 437	12:59
WIG-BUDOW	8 218,88	-1,58%	8 350,20	8 353,55	8 215,65	8 350,56	7 469 167	12:59
WIG-CHEMIA	9 694,31	0,04%	9 642,03	9 717,26	9 619,55	9 690,50	1 213 453	12:59
WIG-ENERG	2 182,19	0,71%	2 167,92	2 188,89	2 150,37	2 166,78	19 403 462	12:59
WIG-INFO	4 975,98	0,50%	4 950,83	4 983,20	4 932,95	4 951,33	15 839 256	12:59
WIG-MEDIA	8 215,50	-0,61%	8 328,08	8 421,40	8 130,39	8 266,03	1 307 730	12:59
WIG-NRCHOM	4 433,41	0,53%	4 380,07	4 439,93	4 374,03	4 410,21	3 036 062	12:59
WIG-PALIWA	6 855,44	0,11%	6 875,37	6 920,72	6 842,37	6 847,68	26 593 520	12:59
WIG-Poland	87 801,05	-0,04%	87 801,05	87 801,05	87 801,05	87 836,90	443 066 527	11:15
WIG-SPOZYW	2 061,12	0,25%	2 064,72	2 070,19	2 056,59	2 056,01	712 741	12:59
WIG20lev	480,95	-0,18%	484,72	485,64	478,53	481,81	369 468 860	12:59
WIG20short	3 163,13	0,11%	3 150,76	3 171,08	3 147,76	3 159,59	369 468 860	12:59
GPWB-B1Y3Y	1 171,23	0,04%	1 171,23	1 171,23	1 171,23	1 170,75	-	10:15
GPWB-B1Y4Y	1 171,37	0,06%	1 171,37	1 171,37	1 171,37	1 170,70	-	10:15
GPWB-B1Y5Y	1 166,88	0,06%	1 166,88	1 166,88	1 166,88	1 166,17	-	10:15
GPWB-B3Y5Y	1 171,05	0,08%	1 171,05	1 171,05	1 171,05	1 170,09	-	10:15
GPWB-B5Y	1 157,57	0,18%	1 157,57	1 157,57	1 157,57	1 155,47	-	10:15
GPWB-BWZ	1 187,57	0,04%	1 187,57	1 187,57	1 187,57	1 187,08	-	10:15
INNOVATOR	1 416,11	-0,09%	1 416,11	1 416,11	1 416,11	1 417,45	55 313 188	11:15
mWIG40dvp	70,06	0,00%	70,06	70,06	70,06	70,06	48 259 192	11:00
mWIG40TR	9 139,08	-0,14%	9 149,47	9 155,02	9 051,76	9 151,89	48 052 296	12:59
mWIG40TRlv	11 700,86	-0,29%	11 727,50	11 741,74	11 476,92	11 735,47	48 052 296	12:59
mWIG40TRsh	2 887,95	0,17%	2 884,67	2 915,46	2 882,93	2 883,04	48 052 296	12:59
sWIG80dvp	140,88	0,00%	140,88	140,88	140,88	140,88	22 410 229	11:00
sWIG80TR	35 492,87	-0,32%	35 558,41	35 613,26	35 468,13	35 605,12	22 388 526	12:59
WIG140	1 627,77	-0,07%	1 631,26	1 632,39	1 622,93	1 628,88	439 243 689	12:59
WIG20dvp	44,98	0,00%	44,98	44,98	44,98	44,98	372 355 938	11:00
WIG20TR	5 005,48	-0,08%	5 024,91	5 029,85	4 992,89	5 009,54	369 468 860	12:59
WIG20TRlev	3 912,49	-0,18%	3 942,90	3 950,63	3 892,79	3 919,44	369 468 860	12:59
WIG20TRsht	3 180,47	0,11%	3 168,15	3 188,45	3 165,01	3 176,93	369 468 860	12:59
WIG30TR	6 078,57	-0,07%	6 097,67	6 101,67	6 063,36	6 083,09	396 128 783	12:59
WIG-CEE	1 733,82	-0,65%	1 733,82	1 733,82	1 733,82	1 745,17	242 540	11:15
WIGdiv	1 721,15	0,21%	1 715,87	1 722,28	1 708,12	1 717,61	59 599 331	12:59
WIG-ESG	13 981,17	-0,08%	14 017,45	14 026,51	13 926,63	13 992,91	414 046 250	12:59
WIG.GAMES	15 203,20	0,17%	15 256,79	15 291,52	15 082,72	15 177,27	7 637 792	12:59
WIG-GORNIC	4 602,79	2,85%	4 533,28	4 648,04	4 533,28	4 475,11	103 203 364	12:59
WIG-GRY	12 605,66	-0,22%	12 638,11	12 689,09	12 534,63	12 633,61	9 216 251	12:59
WIG-LEKI	2 817,74	-0,20%	2 807,38	2 847,44	2 807,38	2 823,42	779 407	12:59
WIG-MOTO	8 732,22	1,03%	8 540,23	8 797,37	8 540,23	8 643,15	1 112 375	12:59
WIG.MS-BAS	11 181,03	1,97%	11 069,78	11 225,60	11 045,03	10 965,24	119 288 257	12:59
WIG.MS-FIN	17 227,44	-0,49%	17 381,22	17 390,33	17 191,15	17 312,26	125 134 278	12:59
WIG-ODZIEZ	9 093,53	-0,08%	9 171,37	9 183,84	9 081,52	9 100,90	17 371 366	12:59
WIGtech	11 824,78	0,02%	11 833,62	11 851,50	11 783,23	11 822,50	33 296 836	12:59
WIGtechTR	13 140,31	0,02%	13 150,13	13 170,00	13 094,14	13 137,77	33 296 836	12:59
WIG-Ukrain	200,93	-1,07%	200,93	200,93	200,93	203,10	69 460	11:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	3,3300	0,00%	3,3600	3,3600	3,3300	2 000	6 679	12:30	Reklama
08OCTAVA (08N)	(0,9550)	-	-	-	-	-	-	11:30
11BIT (11B)	532,0000	0,76%	528,0000	534,0000	520,0000	687	362 056	12:59
3RGAMES (3RG)	0,2830	1,07%	0,2800	0,2960	0,2800	77 820	22 526	12:57
ABPL (ABE)	88,0000	-2,22%	88,8000	89,0000	87,8000	646	57 086	12:42
ACAUTOGAZ (ACG)	31,2000	0,00%	31,3000	31,3000	31,2000	54	1 686	12:27
ACTION (ACT)	19,5400	0,00%	19,5000	19,5800	19,5000	2 227	43 481	12:30
ADIUVO (ADV)	0,9400	0,00%	0,9400	0,9400	0,9400	20	19	09:00
AGORA (AGO)	10,6800	-1,11%	10,6800	10,8000	10,5000	24 880	264 660	12:48
AGROTON (AGT)	3,0400	1,33%	3,0000	3,0400	3,0000	820	2 472	11:10
AIGAMES (ALG)	1,5000	0,00%	1,4500	1,5000	1,4500	1 234	1 843	09:20
AILLERON (ALL)	16,1000	2,55%	16,0000	16,2800	16,0000	5 118	82 613	12:38
AIRWAY (AWM)	0,2715	0,18%	0,2710	0,2795	0,2695	70 735	19 390	11:47
ALIOR (ALR)	102,3000	-0,82%	105,0000	105,2500	101,7000	64 741	6 631 503	12:59
ALLEGRO (ALE)	32,8700	-0,09%	32,9000	33,0000	32,6000	615 237	20 189 638	12:59
ALTA (AAT)	1,9600	2,08%	1,9000	1,9600	1,9000	8 000	15 420	12:51
ALTUSTFI (ALI)	2,9700	-0,67%	2,9700	2,9700	2,9700	16	48	11:19
AMBRA (AMB)	27,5500	0,00%	28,0000	28,0000	27,5000	908	25 183	12:52
AMICA (AMC)	70,5000	0,28%	70,9000	71,0000	70,2000	714	50 335	12:58
AMPLI (APL)	(1,0300)	-	-	-	-	-	-	11:30
AMREST (EAT)	26,1000	1,75%	26,1500	26,2000	25,4500	12 038	311 778	12:59
ANSWEAR (ANR)	24,0000	3,90%	23,2000	24,2000	23,2000	10 016	238 961	12:50
APATOR (APT)	14,4200	-0,69%	14,5200	14,5200	14,4000	1 797	25 949	11:41
APLISENS (APN)	22,5000	-1,75%	22,5000	22,5000	22,5000	9	203	12:49
APSENERGY (APE)	3,3600	-0,30%	3,3600	3,3600	3,3600	4	13	09:00
ARCHICOM (ARH)	35,2000	-1,12%	35,5000	35,5000	33,2000	3 208	109 430	12:26
ARCTIC (ATC)	21,0000	-2,14%	21,2000	21,2000	20,4400	92 201	1 916 819	12:55
ARTIFEX (ART)	29,5000	1,03%	29,2000	29,5000	28,8000	1 789	52 491	12:59
ASBIS (ASB)	24,8400	-0,96%	25,1000	25,1000	24,7200	13 312	331 334	12:57
ASMGROUP (ASM)	#0,2000	-16,67%	-	-	-	-	-	09:00
ASSECOBS (ABS)	62,0000	-0,32%	62,0000	62,0000	60,6000	245	15 086	12:41
ASSECOPOL (ACP)	79,0500	0,06%	79,1000	79,5000	78,6500	34 805	2 752 284	12:59
ASSECOSEE (ASE)	51,8000	1,97%	50,6000	52,0000	50,4000	4 996	258 757	12:42
ASTARTA (AST)	26,9000	0,75%	26,7500	27,0000	26,7000	1 689	45 318	12:42
ATAL (1AT)	60,6000	-0,82%	61,4000	61,4000	60,6000	1 123	68 505	12:43
ATENDE (ATD)	3,1900	-0,31%	3,2000	3,2000	3,1700	15 274	48 601	12:45
ATLANTAPL (ATP)	18,8000	-0,53%	18,7000	18,8000	18,2500	477	8 880	12:50
ATLANTIS (ATS)	2,1400	0,47%	2,1300	2,1500	2,0000	21 110	44 084	12:53
ATMGRUPA (ATG)	4,0200	3,08%	3,9000	4,0300	3,8200	63 069	248 831	12:52
ATREM (ATR)	12,4000	0,00%	12,4000	12,4000	12,2000	1 512	18 530	12:55
AUTOPARTN (APR)	25,5000	0,20%	25,4500	25,6500	25,1500	15 945	404 760	12:45
BAHOLDING (BAH)	#0,0100	-90,46%	-	-	-	-	-	11:30
BBIDEV (BBD)	4,1100	2,75%	4,1100	4,1100	4,1100	24	99	09:01
BEDZIN (BDZ)	27,3500	-4,37%	29,5000	30,6000	27,3500	9 841	287 628	12:58
BENEFIT (BFT)	2 700,0000	-1,82%	2 715,0000	2 770,0000	2 680,0000	908	2 474 095	12:58
BEST (BST)	20,2000	-1,94%	20,4000	20,4000	20,2000	660	13 336	12:59
BETACOM (BCM)	5,8000	1,75%	5,7500	5,8000	5,7500	502	2 905	10:05
BIGCHEESE (BCS)	20,8000	-5,45%	21,2500	21,6500	20,2000	4 344	91 707	12:48
BIOCELTIX (BCX)	66,5000	-0,75%	67,0000	67,1000	66,4000	752	50 208	12:31
BIOMAXIMA (BMX)	15,1000	-1,31%	15,1000	15,1000	15,1000	798	12 050	12:52
BIOMEDLUB (BML)	4,7800	-0,42%	4,8000	4,8500	4,7400	34 281	164 733	12:56
BIOPLANET (BIP)	23,0000	-3,36%	23,0000	23,2000	21,0000	831	18 809	11:22
BIOTON (BIO)	3,5000	-0,14%	3,5050	3,5050	3,5000	22 688	79 415	12:50
BLOOBER (BLO)	22,3000	-0,89%	22,1500	22,5500	22,1000	3 274	72 994	12:32
BNPPPL (BNP)	102,0000	-1,92%	103,0000	103,0000	102,0000	42	4 325	11:17
BOGDANKA (LWB)	29,5000	-4,35%	30,8000	30,8000	29,4400	67 394	2 012 374	12:59
BOOMBIT (BBT)	11,2500	2,27%	11,0000	11,2500	10,9500	830	9 172	11:06
BORYSZEW (BRS)	6,1000	0,33%	6,0900	6,1700	6,0700	13 911	84 980	12:59
BOS	15,9000	-3,05%	16,0500	16,2500	15,9000	3 154	50 521	12:58
BOWIM (BOW)	7,0500	2,17%	6,9000	7,0500	6,9000	4 833	33 591	12:59
BRAND24 (B24)	48,9000	-0,20%	49,4000	49,9000	48,5000	678	33 374	12:51
BRASTER (BRA)	#0,1800	-68,97%	-	-	-	-	-	11:30
BUDIMEX (BDX)	676,5000	-2,38%	690,0000	693,0000	676,0000	6 499	4 438 861	12:59
BUMECH (BMC)	12,3200	0,65%	12,3800	12,4000	12,2400	9 506	117 415	12:56
CAPITAL (CPA)	0,6900	-1,43%	0,6900	0,6900	0,6900	1 770	1 221	11:30
CAPITEA (CAP)	0,5740	-1,03%	0,5860	0,5860	0,5740	43 958	25 419	12:43
CAPTORTX (CTX)	81,0000	-0,25%	81,8000	81,8000	79,8000	425	34 226	12:48
CASPAR (CSR)	8,2500	-1,20%	8,2500	8,2500	8,2500	2	17	09:00
CAVATINA (CAV)	15,4500	1,31%	15,5000	15,5500	15,4500	13	201	10:38
CCC	85,5500	-1,50%	86,8000	86,8000	85,0500	62 380	5 349 995	12:59
Reklama
CCENERGY (CCE)	#0,4700	17,50%	-	-	-	-	-	11:30	Reklama
CDPROJEKT (CDR)	115,7500	-0,34%	115,9000	116,9500	115,0000	50 345	5 822 393	12:59
CDRL (CDL)	13,3000	-1,48%	13,3000	13,3000	12,9000	133	1 758	11:55
CELTIC (CPD)	3,7000	-4,64%	3,6800	3,8900	3,6800	11 739	43 974	12:58
CEZ	146,0000	-0,54%	145,5000	146,0000	144,2000	311	45 109	12:52
CFI	0,2260	0,89%	0,2240	0,2260	0,2190	11 755	2 589	11:47
CIGAMES (CIG)	1,5650	1,10%	1,5480	1,5740	1,5320	278 821	434 509	12:55
CITYSERV (CTS)	4,8000	-4,00%	4,8000	4,8000	4,8000	1	5	09:01
CLNPHARMA (CLN)	15,1000	0,67%	14,9000	15,3800	14,7600	28 330	428 263	12:59
CLOUD (CLD)	69,2000	-0,57%	71,4000	71,4000	69,2000	34	2 355	09:01
COALENERG (CLE)	1,0900	1,11%	1,0340	1,0900	1,0320	10 987	11 722	12:36
COGNOR (COG)	8,3450	-0,71%	8,3200	8,5650	8,2250	253 472	2 129 953	12:59
COLUMBUS (CLC)	5,0000	-0,20%	5,0000	5,0900	5,0000	15 261	76 623	12:59
COMARCH (CMR)	250,0000	-0,40%	249,5000	250,0000	249,0000	195	48 615	11:38
COMP (CMP)	80,0000	0,00%	79,6000	80,0000	79,4000	6 087	486 843	10:54
COMPERIA (CPL)	(7,0000)	-	-	-	-	-	-	09:00
COMPREMUM (CPR)	2,1000	-2,78%	2,1300	2,1400	2,1000	14 450	30 673	12:18
CORMAY (CRM)	0,5840	-4,26%	0,6080	0,6080	0,5840	2 506	1 522	11:17
CREEPYJAR (CRJ)	566,0000	-2,25%	579,0000	579,0000	566,0000	79	45 178	12:58
CREOTECH (CRI)	180,5000	-2,70%	184,0000	185,5000	179,0000	3 860	707 779	12:54
CYFRPLSAT (CPS)	9,9760	-0,39%	10,0200	10,1150	9,9380	238 242	2 384 488	12:59
CZTOREBKA (CZT)	(0,6400)	-	-	-	-	-	-	11:30
DADELO (DAD)	18,1000	4,93%	17,2500	18,1000	17,2500	3 676	65 904	12:33
DATAWALK (DAT)	57,5000	-1,71%	58,5000	60,0000	56,0000	23 692	1 359 338	12:55
DBENERGY (DBE)	17,3000	-2,81%	17,3000	17,3500	17,3000	343	5 938	11:56
DEBICA (DBC)	79,6000	-0,50%	80,0000	80,0000	79,4000	1 288	102 835	12:55
DECORA (DCR)	59,0000	1,03%	58,6000	60,0000	57,2000	1 505	89 262	12:23
DEKPOL (DEK)	50,4000	0,80%	50,2000	50,4000	50,2000	108	5 431	11:21
DELKO (DEL)	9,6200	-0,41%	9,6600	9,6600	9,5200	2 430	23 400	12:08
DEVELIA (DVL)	6,6000	3,13%	6,3000	6,6200	6,3000	176 627	1 156 061	12:58
DGA	18,5000	-3,65%	19,2000	19,2000	17,9000	2 537	46 126	11:48
DIGITANET (DIG)	49,6000	-0,80%	49,6000	50,0000	49,6000	1 192	59 472	12:50
DIGITREE (DTR)	(9,9500)	-	-	-	-	-	-	09:00
DINOPL (DNP)	378,7000	-0,92%	379,2000	384,5000	376,2000	110 494	42 082 406	12:59
DMGROUP (DMG)	3,4500	-3,63%	3,5900	3,5900	3,4000	6 923	23 889	12:31
DOMDEV (DOM)	177,8000	-0,34%	178,0000	178,6000	175,0000	1 173	206 903	12:55
DRAGOENT (DGE)	26,0000	-4,41%	26,0000	26,6000	26,0000	540	14 106	12:42
DROZAPOL (DPL)	3,8800	-3,00%	3,9500	3,9500	3,8800	1 215	4 797	12:21
ECHO (ECH)	4,8000	-2,24%	4,8600	4,8600	4,6400	41 158	195 227	12:04
EDINVEST (EDI)	8,5000	-0,70%	8,6000	8,6000	8,3000	3 679	31 297	12:38
EFEKT (EFK)	7,3000	0,00%	7,3000	7,3000	7,3000	10	73	11:30
EKOEXPORT (EEX)	#0,0110	-99,33%	-	-	-	-	-	11:30
ELEKTROTI (ELT)	23,3500	0,21%	23,1500	23,5000	23,0000	20 632	479 875	12:41
ELKOP (EKP)	0,4840	-2,22%	0,4840	0,4840	0,4840	4 992	2 416	11:59
EMCINSMED (EMC)	11,0000	0,00%	11,0000	11,0000	11,0000	2	22	09:01
ENAP (ENP)	(2,0200)	-	-	-	-	-	-	11:30
ENEA (ENA)	8,4750	0,89%	8,4650	8,4900	8,3050	202 474	1 703 665	12:57
ENELMED (ENE)	18,2000	0,00%	18,2000	18,2000	18,2000	2	36	09:01
ENERGA (ENG)	9,5700	-0,62%	9,6400	9,6400	9,5000	15 238	146 405	12:51
ENERGOINS (ENI)	2,6300	0,77%	2,6900	2,6900	2,5850	7 799	20 224	12:13
ENTER (ENT)	69,3000	-0,86%	69,5000	69,5000	68,2000	3 181	220 418	12:56
ERBUD (ERB)	39,9000	1,53%	39,5000	39,9000	39,2000	1 011	39 860	12:58
ERG	(54,5000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	33,5000	2,13%	33,1000	34,6000	33,1000	3 598	121 209	12:59
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	1,0950	-3,52%	1,1350	1,1350	1,0950	32	35	11:22
EUROCASH (EUR)	13,3400	-4,37%	13,9500	14,0500	13,3400	184 928	2 534 956	12:59
EUROHOLD (EHG)	(2,2200)	-	-	-	-	-	-	09:00
EUROTEL (ETL)	47,8000	1,70%	47,0000	48,0000	47,0000	1 460	69 512	12:49
FABRITY (FAB)	35,5000	-3,53%	37,6000	37,6000	35,5000	1 248	44 843	12:44
FASING (FSG)	13,3000	-3,62%	13,3000	13,3000	13,3000	46	612	12:43
FASTFIN (FFI)	#0,0200	-98,02%	-	-	-	-	-	11:30
FEERUM (FEE)	6,8800	3,30%	6,6600	6,8800	6,6600	176	1 173	12:48
FERRO (FRO)	34,4000	-1,15%	35,0000	35,0000	34,0000	1 394	47 950	12:46
FERRUM (FER)	4,4200	6,76%	4,1000	4,5000	4,1000	12 715	53 284	12:52
FMG	114,5000	0,44%	114,5000	114,5000	111,0000	20	2 254	10:12
FON	5,1000	-0,39%	5,1000	5,1600	4,9200	14 541	73 783	12:52
FORTE SA (FTE)	23,0000	-1,71%	23,4000	23,4000	22,9000	246	5 649	11:47
GAMEOPS (GOP)	25,8000	-3,01%	26,9000	26,9000	25,3000	7 824	200 794	12:49
GAMFACTOR (GIF)	12,9500	0,39%	12,9000	12,9500	12,8000	106	1 372	12:28
Reklama
GENOMTEC (GMT)	13,4000	-0,74%	13,5000	13,5800	13,1800	2 877	38 514	12:13	Reklama
GETIN (GTN)	0,4795	-1,54%	0,4855	0,4855	0,4670	538 652	255 721	12:57
GIGROUP (GIG)	(1,3950)	-	-	-	-	-	-	09:00
GOBARTO (GOB)	(44,2000)	-	-	-	-	-	-	09:00
GPW	43,3500	0,23%	43,2000	43,5500	43,1000	6 840	296 504	12:56
GREENX (GRX)	2,2000	0,18%	2,2000	2,2460	2,1780	193 291	427 200	12:58
GRENEVIA (GEA)	2,3500	-1,26%	2,4000	2,4650	2,3200	230 738	548 352	12:56
GRODNO (GRN)	11,0000	0,36%	11,0000	11,0400	10,9200	2 532	27 852	10:48
GRUPAAZOTY (ATT)	22,1800	0,09%	22,1000	22,2600	21,9400	52 051	1 149 787	12:58
GRUPRACUJ (GPP)	62,5000	-2,65%	64,5000	64,5000	60,6000	6 239	388 131	12:02
GTC	5,6200	-0,35%	5,6200	5,6200	5,4000	1 048	5 787	10:59
HANDLOWY (BHW)	113,2000	-0,70%	114,0000	114,0000	112,4000	3 920	443 072	12:52
HARPER (HRP)	6,7000	-0,74%	6,8000	6,8000	6,6900	938	6 307	12:37
HELIO (HEL)	25,0000	0,00%	24,2000	25,8000	24,2000	1 324	32 300	12:42
HERKULES (HRS)	0,8280	1,97%	0,8300	0,8300	0,7900	3 302	2 613	11:28
HMINWEST (HMI)	48,0000	0,00%	48,0000	48,0000	48,0000	3 000	144 000	12:17
HOLLYWOOD (HLD)	(0,9850)	-	-	-	-	-	-	07:45
HUUUGE-S144 (HUGE)	25,3500	0,40%	25,6000	25,6000	25,3500	4 972	126 465	10:33
HYDROTOR (HDR)	32,5000	0,00%	32,5000	33,5000	32,5000	192	6 385	09:55
IALBGR (IAG)	(0,4600)	-	-	-	-	-	-	09:00
IBSM (IBS)	112,0000	-1,75%	118,0000	118,0000	111,5000	28	3 209	11:35
IDMPL (IDM)	0,5500	-6,78%	0,5500	0,5500	0,5500	136	75	11:12
IFCAPITAL (IFC)	#4,3900	-17,17%	-	-	-	-	-	09:19
IFIRMA (IFI)	24,2000	1,26%	23,9000	24,2000	23,8000	670	16 076	12:14
IFSA (IFR)	#10 000,0000	-32 551,12%	-	-	-	-	-	12:13
IIAAV (IIA)	99,7000	-2,64%	99,7000	99,7000	99,7000	8	798	11:29
IMCOMPANY (IMC)	8,0600	-4,05%	8,1000	8,1600	8,0600	1 117	9 040	12:48
IMMOBILE (GKI)	3,3600	0,90%	3,3900	3,3900	3,3600	56	188	11:49
IMPERIO (IMP)	(1,0800)	-	-	-	-	-	-	07:45
IMS	4,2400	0,00%	4,2200	4,2400	4,2000	2 833	11 906	11:54
INC	2,5100	-5,99%	2,6700	2,6700	2,5100	7 308	18 751	12:47
INDYGO (IDG)	#0,1990	-20,40%	-	-	-	-	-	11:30
INGBSK (ING)	313,0000	0,48%	311,5000	316,0000	308,5000	3 181	993 867	12:44
INPRO (INP)	7,9000	0,00%	7,9000	7,9000	7,9000	49	387	10:27
INSTALKRK (INK)	43,7000	-2,46%	45,2000	45,2000	43,7000	10	446	11:18
INTERAOLT (IRL)	#0,0100	-99,90%	-	-	-	-	-	09:00
INTERBUD (ITB)	3,0500	3,74%	2,9800	3,0500	2,9600	5 140	15 365	12:45
INTERCARS (CAR)	558,0000	1,45%	542,0000	564,0000	542,0000	1 257	697 571	12:04
INTERSPPL (IPO)	0,8480	2,91%	0,8080	0,8580	0,8080	1 239	1 016	10:54
INTROL (INL)	10,1000	0,00%	10,1000	10,1000	9,9200	383	3 860	12:50
IPOPEMA (IPE)	3,7000	0,00%	3,6800	3,7000	3,6800	153	564	11:45
IZOBLOK (IZB)	50,5000	-4,72%	50,5000	50,5000	50,5000	15	758	11:30
IZOLACJA (IZO)	3,2600	-1,21%	3,3800	3,3800	3,2600	30	99	12:47
IZOSTAL (IZS)	2,6000	0,00%	2,6000	2,6100	2,5900	2 606	6 766	12:57
JRHOLDING (JRH)	7,0400	-4,86%	7,1400	7,3000	7,0400	736	5 215	12:48
JSW	30,0300	-3,72%	31,1900	31,5500	29,4500	1 034 311	31 216 940	12:59
JWWINVEST (JWW)	3,7400	-8,11%	4,0300	4,0300	3,3000	54 154	194 181	12:25
KCI	0,8500	0,00%	0,8420	0,8500	0,8320	14 379	12 027	11:42
KDMSHIPING (KDM)	#0,6999	-50,01%	-	-	-	-	-	11:30
KERNEL (KER)	10,4000	-1,70%	10,5600	10,5600	10,1600	2 706	27 904	12:52
KETY (KTY)	841,0000	0,72%	834,5000	843,0000	828,5000	6 300	5 287 367	12:59
KGHM (KGH)	137,7500	3,65%	134,2000	139,2000	134,0000	506 486	69 660 201	12:59
KGL	15,8000	0,00%	15,8000	15,8000	15,8000	4	63	09:00
KINOPOL (KPL)	13,9500	-2,11%	14,1000	14,1500	13,8500	9 227	129 465	12:54
KOGENERA (KGN)	50,8000	-1,55%	50,7000	51,4000	50,3000	1 358	68 752	12:59
KOMPAP (KMP)	24,2000	-3,20%	24,2000	24,2000	24,2000	100	2 420	11:05
KOMPUTRON (KOM)	5,0300	2,24%	4,9200	5,0300	4,8200	1 800	8 860	12:51
KPPD (KPD)	48,2000	-3,21%	48,4000	48,4000	48,2000	13	627	12:17
KRAKCHEM (KCH)	0,3280	-5,20%	0,3280	0,3280	0,3280	31 276	10 259	11:46
KREDYTIN (KRI)	18,0000	0,28%	18,0000	19,3000	18,0000	106	1 911	09:48
KRKA (KRK)	546,0000	0,00%	546,0000	550,0000	546,0000	6	3 280	12:01
KRUK (KRU)	432,4000	-0,64%	435,0000	436,6000	430,6000	11 110	4 805 389	12:59
KRVITAMIN (KVT)	11,9000	-0,42%	11,5500	12,0000	11,5500	506	5 924	09:42
KSGAGRO (KSG)	1,4900	-1,97%	1,4950	1,4950	1,4900	607	907	10:29
LABOPRINT (LAB)	20,4000	0,00%	20,4000	20,4000	20,4000	1	20	09:00
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	11:30
LARQ (LRQ)	2,5600	0,00%	2,5600	2,5600	2,4800	1 825	4 561	10:59
LENA (LEN)	3,7000	0,00%	3,7000	3,7000	3,7000	11 010	40 737	10:45
LENTEX (LTX)	6,8400	-0,29%	6,8000	6,8400	6,7800	1 406	9 553	12:26
LESS (LES)	0,2350	-0,84%	0,2370	0,2390	0,2340	9 547	2 234	11:03
Reklama
LIBET (LBT)	1,5700	-7,10%	1,7400	1,7400	1,5700	34 202	56 013	12:49	Reklama
LOKUM (LKD)	26,4000	0,76%	25,6000	26,4000	25,6000	225	5 920	11:19
LPP	15 220,0000	0,07%	15 360,0000	15 400,0000	15 210,0000	737	11 279 320	12:59
LSISOFT (LSI)	15,0000	0,00%	15,0000	15,0000	15,0000	551	8 265	10:03
LUBAWA (LBW)	3,7640	-0,16%	3,7700	3,8260	3,7400	95 215	358 175	12:52
MABION (MAB)	16,5200	-0,72%	16,6800	16,8400	16,5200	4 640	77 340	12:43
MAKARONPL (MAK)	20,8000	6,94%	19,8000	20,8000	19,8000	28 126	574 958	12:59
MANGATA (MGT)	89,8000	-3,02%	92,6000	92,6000	88,6000	419	37 688	10:45
MANYDEV (MAN)	1,1400	0,00%	1,1400	1,1500	1,1000	2 883	3 202	11:59
MARVIPOL (MVP)	9,5600	1,92%	9,4200	9,5600	9,4000	73 184	694 410	12:56
MAXCOM (MXC)	11,0500	-1,34%	11,5000	11,5000	11,0500	200	2 250	12:18
MBANK (MBK)	672,2000	0,18%	674,6000	675,6000	666,0000	3 039	2 040 668	12:59
MBWS (MBW)	13,6000	0,00%	13,6000	13,6000	13,6000	2	27	09:02
MCI	28,8000	0,70%	28,6000	29,0000	28,6000	21 853	631 251	12:51
MDIENERGIA (MDI)	1,4600	-2,99%	1,4150	1,4900	1,4150	3 941	5 667	12:21
MEDICALG (MDG)	26,1200	-1,73%	26,5200	26,5200	25,6800	4 660	121 341	12:53
MEDINICE (ICE)	7,9200	-2,22%	8,1000	8,2200	7,8900	12 678	101 426	12:28
MEGARON (MEG)	6,7000	-2,90%	6,7000	6,7000	6,7000	14	94	11:30
MENNICA (MNC)	18,8000	-0,53%	19,0500	19,0500	18,8000	210	3 956	12:59
MERCATOR (MRC)	42,1000	0,00%	42,4500	42,9000	42,1000	1 867	79 132	12:35
MERCOR (MCR)	24,2000	-0,82%	24,2000	24,5000	24,1000	605	14 651	11:04
MEXPOLSKA (MEX)	4,3300	0,70%	4,3100	4,3500	4,3100	77	333	12:55
MFO	34,6000	2,98%	34,6000	35,0000	34,3000	1 233	42 699	12:59
MILKILAND (MLK)	0,5780	-3,34%	0,5800	0,5800	0,5780	2 271	1 313	09:07
MILLENNIUM (MIL)	9,3050	-0,16%	9,3000	9,3500	9,2300	196 641	1 824 083	12:57
MIRACULUM (MIR)	1,2000	-1,64%	1,2000	1,2000	1,1800	7 087	8 405	11:13
MIRBUD (MRB)	9,7000	-0,51%	9,7200	9,8000	9,6600	27 892	271 907	12:57
MLPGROUP (MLG)	80,0000	1,01%	80,0000	80,8000	80,0000	223	17 880	12:04
MLSYSTEM (MLS)	50,1000	1,21%	50,0000	51,0000	48,8500	3 571	179 156	12:58
MOBRUK (MBR)	325,0000	-3,56%	330,0000	335,0000	319,0000	5 074	1 644 598	12:56
MOJ	1,7000	6,25%	1,7000	1,7000	1,7000	5 000	8 500	09:15
MOL	33,0000	-0,96%	33,0000	33,0000	32,8800	198	6 527	12:57
MOLECURE (MOC)	15,0000	1,63%	14,8000	15,0000	14,7800	5 668	84 216	12:57
MONNARI (MON)	5,2200	-0,38%	5,2400	5,3000	5,2200	12 167	63 537	12:05
MOSTALPLC (MSP)	13,6000	-1,09%	13,4500	13,8500	13,2000	4 700	63 199	12:56
MOSTALWAR (MSW)	6,7400	-1,75%	6,8600	6,8600	6,5000	5 052	33 395	12:58
MOSTALZAB (MSZ)	4,6200	-2,53%	4,7300	4,8150	4,6200	54 901	259 961	12:49
MOVIEGAME (MOV)	30,0500	-7,82%	32,4000	32,4000	29,2000	32 046	959 138	12:51
MURAPOL (MUR)	43,3000	-1,41%	43,9400	43,9400	42,8600	9 912	429 022	12:51
MUZA (MZA)	14,7000	-3,29%	15,0000	15,0000	14,7000	2 619	39 173	12:50
MWTRADE (MWT)	5,9000	0,00%	5,9000	5,9000	5,9000	10	59	10:12
NANOGROUP (NNG)	1,0250	0,99%	1,0150	1,0300	0,9980	38 247	38 718	11:56
NEUCA (NEU)	890,0000	-1,00%	899,0000	899,0000	890,0000	51	45 537	11:59
NEWAG (NWG)	26,2000	-0,76%	26,4000	26,4000	26,2000	4 939	129 902	12:25
NEXITY (NXG)	2,4100	-1,63%	2,4000	2,4100	2,4000	4 220	10 167	12:33
NOVATURAS (NTU)	13,0000	-12,75%	13,0000	13,7500	13,0000	570	7 485	10:31
NOVAVISGR (NVG)	2,1400	0,00%	2,1400	2,1400	2,1400	9 030	19 324	12:09
NOVITA (NVT)	102,0000	2,00%	102,0000	102,0000	102,0000	1	102	11:26
NTCAPITAL (NTC)	0,6900	0,00%	0,6900	0,6900	0,6900	15	10	10:44
NTTSYSTEM (NTT)	6,4000	-1,23%	6,3000	6,5200	6,3000	4 160	26 434	11:11
ODLEWNIE (ODL)	9,6000	0,00%	9,6000	9,6000	9,5000	966	9 234	11:44
OEX	53,2000	0,00%	53,2000	53,2000	53,2000	100	5 320	12:21
ONDE (OND)	13,8800	1,76%	13,7600	13,8800	13,6400	2 620	35 938	12:57
ONESANO (ONO)	1,2700	-5,22%	1,3250	1,3250	1,2550	15 102	19 114	12:19
OPONEO.PL (OPN)	56,6000	-0,70%	57,0000	57,0000	56,6000	258	14 619	11:23
OPTEAM (OPM)	5,6800	1,07%	5,6800	5,6800	5,6800	235	1 335	10:34
ORANGEPL (OPL)	7,9600	0,13%	7,9500	8,0320	7,9120	371 550	2 965 161	12:59
ORCOGROUP (OPG)	2,2400	-7,44%	2,4200	2,4200	2,2400	10 381	23 623	11:41
ORZBIALY (OBL)	#33,4000	-0,60%	-	-	-	-	-	11:32
OTLOG (OTS)	32,3500	1,57%	32,0000	32,5000	32,0000	1 350	43 533	12:58
OTMUCHOW (OTM)	4,6600	0,00%	4,6200	4,6600	4,6200	597	2 778	12:55
OVOSTAR (OVO)	67,8000	-5,83%	67,8000	67,8000	67,8000	8	542	09:47
PAMAPOL (PMP)	2,5500	1,19%	2,5500	2,5500	2,5500	20	51	09:49
PANOVA (NVA)	15,7000	0,00%	15,6000	15,7000	15,4500	403	6 295	12:51
PASSUS (PAS)	31,0000	0,00%	31,0000	31,0000	31,0000	64	1 984	10:03
PATENTUS (PAT)	3,9750	-1,00%	4,0250	4,0350	3,9200	2 307	9 105	12:42
PBG	#0,0200	2,56%	-	-	-	-	-	12:58
PBSFINANSE (PBF)	1,3400	8,06%	1,3400	1,3400	1,3400	90	121	12:20
PCCEXOL (PCX)	2,7600	-0,90%	2,7750	2,7750	2,7600	4 058	11 221	12:41
PCCROKITA (PCR)	101,8000	-0,39%	102,4000	102,4000	100,8000	558	56 770	12:50
Reklama
PCFGROUP (PCF)	17,1400	-3,71%	17,4800	17,4800	17,0200	1 238	21 120	12:59	Reklama
PEKABEX (PBX)	25,8000	-0,77%	26,0000	26,0000	25,8000	5 326	137 926	12:52
PEKAO (PEO)	170,6500	-0,90%	172,1000	172,6500	170,3000	211 847	36 282 244	12:59
PEPCO (PCO)	20,1800	1,20%	19,9400	20,3000	19,8000	275 873	5 536 374	12:59
PEPEES (PPS)	1,0900	4,81%	1,0800	1,0900	1,0500	30 452	32 103	12:12
PGE	6,0620	0,76%	6,0500	6,1300	5,9680	2 007 346	12 090 692	12:59
PGFGROUP (PGV)	0,4800	-5,14%	0,4900	0,5040	0,4800	26 337	12 917	11:53
PHARMENA (PHR)	6,7800	-0,88%	6,8200	6,8400	6,7400	3 690	25 081	12:57
PHN	11,7000	-1,27%	11,8500	11,8500	11,5500	1 742	20 265	12:04
PHOTON (PEN)	7,5200	-0,27%	7,5400	7,6800	7,5200	14 365	108 732	12:59
PKNORLEN (PKN)	66,9200	0,03%	67,0800	67,7200	66,8100	394 970	26 526 656	12:59
PKOBP (PKO)	62,3000	-0,51%	62,3600	62,7800	62,1400	993 883	62 014 621	12:59
PKPCARGO (PKP)	12,3200	-2,22%	12,6000	12,8400	12,3200	45 495	571 601	12:59
PLAYWAY (PLW)	292,0000	-1,35%	296,0000	296,0000	291,0000	274	80 268	12:59
PLAZACNTR (PLZ)	2,8800	0,35%	2,8950	2,8950	2,8300	933	2 659	12:52
PMPG (PGM)	3,5200	-3,30%	3,6600	3,6600	3,5200	2 550	9 145	09:46
POLENERGIA (PEP)	65,8000	0,92%	65,2000	65,8000	65,2000	82	5 363	12:46
POLICE (PCE)	11,2000	0,45%	11,0000	11,2500	10,9500	317	3 511	12:50
POLIMEXMS (PXM)	3,6200	-1,90%	3,6900	3,7200	3,5800	241 636	884 570	12:58
POLTREG (PTG)	51,0000	0,00%	49,7000	51,0000	49,7000	3	150	10:32
POLWAX (PWX)	1,7950	-0,28%	1,8000	1,8000	1,7950	1 882	3 386	11:56
PRAGMAINK (PRI)	4,7000	0,00%	4,7000	4,7000	4,7000	10	47	12:36
PRIMAMODA (PMA)	#0,4300	-48,81%	-	-	-	-	-	11:30
PROCHEM (PRM)	34,4000	0,00%	34,4000	34,8000	33,6000	303	10 283	10:47
PROJPRZEM (PJP)	18,9000	-1,56%	19,2000	19,5000	18,9000	1 498	28 988	12:59
PROTEKTOR (PRT)	1,9450	0,00%	1,9450	1,9450	1,9450	100	195	09:14
PULAWY (ZAP)	58,0000	0,00%	58,4000	58,4000	56,2000	1 347	78 005	11:55
PURE (PUR)	7,9000	1,28%	7,8100	7,9400	7,8000	1 185	9 272	10:27
PZU	50,8400	-0,51%	51,3200	51,5600	50,6800	282 459	14 406 667	12:59
QUANTUM (QNT)	(24,2000)	-	-	-	-	-	-	11:30
QUERCUS (QRS)	6,5200	-2,10%	6,6200	6,6400	6,5000	8 707	56 981	12:44
R22	113,0000	1,35%	111,5000	113,0000	110,5000	1 731	192 747	12:54
RAEN (RAE)	0,6700	-1,18%	0,6770	0,6930	0,6600	19 665	13 178	12:30
RAFAKO (RFK)	0,9900	1,64%	0,9700	0,9900	0,9700	21 027	20 621	12:52
RAFAMET (RAF)	15,0000	-3,23%	15,3000	15,3000	15,0000	119	1 801	10:31
RAINBOW (RBW)	80,3000	-0,25%	80,3000	81,2000	78,9000	23 186	1 852 192	12:54
RANKPROGR (RNK)	3,7900	-1,56%	3,8300	3,9300	3,7900	8 305	31 856	12:50
RAWLPLUG (RWL)	13,8000	-3,16%	14,0000	14,0000	13,7500	9 287	129 945	11:38
REDAN (RDN)	0,3120	-0,64%	0,3120	0,3120	0,3120	200	62	11:07
REGNON (REG)	#0,0440	-94,47%	-	-	-	-	-	11:30
REINHOLD (RHD)	(0,0840)	-	-	-	-	-	-	08:30
REINO (RNC)	(1,3700)	-	-	-	-	-	-	09:00
RELPOL (RLP)	6,6200	-4,06%	6,8000	6,9000	6,6200	16 575	112 907	12:42
REMAK (RMK)	15,2500	0,00%	15,2500	15,3000	15,2500	301	4 590	11:17
RENDER (RND)	(132,0000)	-	-	-	-	-	-	09:00
RESBUD (RES)	0,5800	0,00%	0,5780	0,5800	0,5780	1 050	607	09:23
ROPCZYCE (RPC)	31,4000	0,00%	31,4000	31,4000	31,4000	15	471	09:30
RYVU (RVU)	49,7500	0,00%	49,8500	50,0000	49,7500	1 659	82 713	12:19
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	11:30
SANOK (SNK)	22,8000	0,44%	22,7000	22,8500	22,7000	367	8 357	12:36
SANPL (SPL)	568,6000	-0,21%	579,8000	579,8000	563,8000	11 750	6 694 349	12:59
SANTANDER (SAN)	20,6600	0,19%	20,7000	20,9150	20,6350	1 253	25 914	12:58
SANWIL (SNW)	1,6900	3,68%	1,6500	1,7500	1,6500	60 240	102 182	12:37
SCPFL (SCP)	169,4000	-1,40%	171,4000	171,8000	169,4000	1 085	185 947	12:48
SECOGROUP (SWG)	31,8000	1,27%	31,4000	31,8000	31,0000	1 218	38 139	11:41
SEKO (SEK)	14,0500	1,08%	14,1000	14,1000	13,9500	163	2 295	12:55
SELENAFM (SEL)	33,8000	3,68%	32,9000	34,2000	32,9000	7 884	262 924	12:37
SELVITA (SLV)	68,2000	-1,16%	69,0000	69,0000	68,2000	382	26 119	11:34
SERINUS (SEN)	2,9800	-1,32%	3,0200	3,0200	2,9500	6 934	20 494	11:07
SESCOM (SES)	59,0000	-1,67%	59,8000	59,8000	59,0000	117	6 911	12:34
SFINKS (SFS)	0,7300	-1,62%	0,7230	0,7300	0,6720	37 914	26 803	11:48
SHOPER (SHO)	36,4000	13,75%	33,2000	36,8000	33,2000	274 097	9 546 390	12:59
SILVAIR-REGS (SVRS)	4,5000	-5,46%	4,5000	4,5000	4,5000	3	14	09:00
SILVANO (SFG)	4,8600	0,00%	4,8600	4,8600	4,8600	41	199	09:00
SIMFABRIC (SIM)	3,5800	0,85%	3,6150	3,6150	3,5400	1 820	6 503	12:58
SKARBIEC (SKH)	(22,6000)	-	-	-	-	-	-	09:00
SKYLINE (SKL)	(1,4900)	-	-	-	-	-	-	09:00
SNIEZKA (SKA)	88,0000	1,85%	88,4000	88,4000	88,0000	47	4 151	12:24
SOHODEV (SHD)	(0,4100)	-	-	-	-	-	-	11:30
SONEL (SON)	14,5000	0,69%	14,5000	14,5000	14,5000	22	319	12:47
Reklama
SOPHARMA (SPH)	(13,0500)	-	-	-	-	-	-	09:00	Reklama
SPYROSOFT (SPR)	400,0000	-0,74%	397,0000	409,0000	395,0000	103	41 337	12:39
STALEXP (STX)	2,9850	-1,49%	3,0200	3,0200	2,9500	26 308	78 329	12:34
STALPROD (STP)	214,0000	0,47%	213,0000	215,0000	212,0000	486	104 162	12:36
STALPROFI (STF)	8,3400	0,24%	8,3400	8,3600	8,3400	482	4 026	12:49
STAPORKOW (ZUK)	2,3400	-2,50%	2,4000	2,4000	2,3400	1 978	4 683	11:58
STARHEDGE (SHG)	(0,3980)	-	-	-	-	-	-	11:30
SUNEX (SNX)	11,7000	-0,85%	11,8000	11,8000	11,3000	8 183	94 724	12:43
SYGNITY (SGN)	63,0000	-0,94%	63,6000	63,6000	62,4000	352	22 242	12:53
SYNEKTIK (SNT)	127,8000	-2,14%	129,6000	132,0000	127,0000	9 766	1 262 992	12:58
TALEX (TLX)	17,2000	0,00%	17,2000	17,2000	17,2000	2	34	09:02
TARCZYNSKI (TAR)	(51,8000)	-	-	-	-	-	-	09:00
TATRY (TMR)	(119,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	2,8500	0,35%	2,8400	2,8600	2,8090	1 670 909	4 731 467	12:59
TBULL (TBL)	4,5400	-0,44%	4,5400	4,5400	4,5400	11	50	11:30
TENDERHUT (THG)	(9,0600)	-	-	-	-	-	-	09:00
TERMOREX (TRR)	(0,6950)	-	-	-	-	-	-	09:00
TESGAS (TSG)	3,1800	-0,31%	3,2100	3,2100	3,1800	1 131	3 630	12:51
TEXT (TXT)	90,9000	0,89%	90,1000	90,9000	89,3000	10 456	938 614	12:56
TIM	(50,5000)	-	-	-	-	-	-	07:45
TORPOL (TOR)	32,8000	-2,09%	33,0000	33,5000	32,7500	6 909	228 379	12:47
TOWERINV (TOW)	4,4000	1,38%	4,4000	4,4000	4,4000	600	2 640	10:47
TOYA (TOA)	7,3200	0,14%	7,3500	7,3900	7,3200	11 005	80 890	12:59
TRAKCJA (TRK)	2,4900	-3,11%	2,5600	2,5600	2,4600	36 240	90 441	12:55
TRANSPOL (TRN)	3,5200	-1,68%	3,5800	3,5800	3,3800	3 839	13 513	12:54
TRITON (TRI)	(4,4400)	-	-	-	-	-	-	11:30
TSGAMES (TEN)	87,9000	-0,73%	89,5000	89,5000	87,5500	11 391	1 008 161	12:59
ULMA (ULM)	74,5000	0,00%	74,5000	74,5000	74,5000	1	75	09:01
ULTGAMES (ULG)	10,9500	-0,45%	10,9000	11,2000	10,9000	224	2 448	12:30
UNFOLD (UNF)	(1,5600)	-	-	-	-	-	-	07:45
UNIBEP (UNI)	9,3200	0,65%	9,3000	9,4200	9,3000	861	8 055	12:13
UNICREDIT (UCG)	150,8400	0,33%	153,4600	153,4600	150,8400	122	18 472	10:15
UNIMA (U2K)	5,8500	0,00%	5,7500	5,8500	5,7500	2 481	14 411	12:21
UNIMOT (UNT)	131,2000	-1,80%	133,6000	135,0000	131,2000	1 767	233 914	12:55
URTESTE (URT)	95,0000	-1,04%	94,2000	96,0000	94,0000	122	11 574	12:06
VERCOM (VRC)	115,0000	-0,43%	114,0000	119,0000	114,0000	828	96 304	11:38
VIGOPHOTN (VGO)	460,0000	-2,75%	470,0000	470,0000	458,0000	102	47 179	12:22
VINDEXUS (VIN)	11,2000	-0,88%	11,2000	11,2000	11,2000	283	3 170	11:16
VISTAL (VTL)	#0,0800	-86,64%	-	-	-	-	-	11:30
VIVID (VVD)	0,5820	-2,02%	0,6000	0,6000	0,5820	5 769	3 441	12:27
VOTUM (VOT)	45,8000	-3,58%	47,6500	47,6500	45,4500	19 915	923 109	12:58
VOXEL (VOX)	91,0000	0,89%	91,2000	93,2000	91,0000	3 514	324 063	12:14
VRG	3,3200	0,30%	3,3200	3,3500	3,3000	12 018	39 948	12:59
WARIMPEX (WXF)	3,7300	0,54%	3,7300	3,7300	3,6100	448	1 634	09:35
WASKO (WAS)	1,6050	0,31%	1,6050	1,6100	1,6050	1 115	1 791	11:42
WAWEL (WWL)	622,0000	-0,32%	622,0000	622,0000	622,0000	10	6 220	09:07
WIELTON (WLT)	7,7400	-1,40%	7,8900	7,9000	7,7000	57 113	444 783	12:59
WIKANA (WIK)	7,3500	-3,92%	7,5500	7,5500	7,3500	1 601	11 842	12:57
WINVEST (WIS)	(0,5500)	-	-	-	-	-	-	11:30
WIRTUALNA (WPL)	117,0000	0,69%	118,0000	120,4000	116,2000	1 198	140 360	12:43
WITTCHEN (WTN)	30,3000	0,00%	30,1500	30,5500	30,1500	9 456	286 194	12:54
WOJAS (WOJ)	8,1800	0,00%	8,1800	8,1800	8,1800	1 719	14 061	11:28
XPLUS (XPL)	1,6500	3,13%	1,6500	1,6500	1,6500	850	1 403	09:46
XTPL (XTP)	141,4000	-0,70%	143,0000	144,0000	141,4000	976	139 255	12:50
XTRADEBDM (XTB)	61,7200	0,46%	61,0200	61,9200	60,8000	64 906	3 987 996	12:59
YOLO (YOL)	#0,0100	-97,01%	-	-	-	-	-	11:30
ZAMET (ZMT)	(1,5850)	-	-	-	-	-	-	09:00
ZEPAK (ZEP)	19,5200	-0,31%	19,5600	19,6000	19,5000	4 148	81 210	12:54
ZREMB (ZRE)	3,8200	-2,05%	3,9000	3,9000	3,7600	13 825	52 512	12:55
ZUE	11,2000	3,23%	10,9000	11,2000	10,8000	3 191	34 814	12:19

Harmonogram sesji

08:30

Faza przed otwarciem

09:00 Otwarcie

Faza notowań ciągłych

16:50

Faza przed zakmnięciem

17:00 Zamknięcie

Dogrywka

17:05

Notowania GPW Notowania Giełdy Papierów Wartościowych to zestawienia cen akcji spółek, które zostały dopuszczone do obrotu na rynku regulowanym lub alternatywnym. W notowaniach GPW zwykle przedstawia się co najmniej trzy wartości: kurs kupna, kurs sprzedaży oraz kurs zawarcia transakcji.

Notowania Indeksów GPW

Notowania akcji

Harmonogram sesji

Notowania GPW
Notowania Giełdy Papierów Wartościowych to zestawienia cen akcji spółek, które zostały dopuszczone do obrotu na rynku regulowanym lub alternatywnym. W notowaniach GPW zwykle przedstawia się co najmniej trzy wartości: kurs kupna, kurs sprzedaży oraz kurs zawarcia transakcji.