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	82 444,06	-0,88%	82 343,50	82 444,06	81 886,79	83 173,12	582 481 485	12:14
WIG20	2 426,97	-1,07%	2 428,00	2 428,00	2 409,25	2 453,31	482 032 641	12:29
WIG30	3 013,32	-0,94%	3 006,04	3 013,32	2 991,11	3 041,97	548 112 569	12:29
mWIG40	6 199,18	-1,35%	6 193,17	6 205,90	6 134,62	6 284,19	99 686 302	12:14
sWIG80	24 205,49	-0,70%	24 295,44	24 295,44	24 115,84	24 375,55	16 038 959	12:14
WIG-BANKI	13 110,89	-1,65%	13 188,27	13 188,27	12 972,03	13 330,59	134 313 144	12:14
WIG-BUDOW	8 365,19	-0,69%	8 399,54	8 403,07	8 330,84	8 423,70	7 987 225	12:14
WIG-CHEMIA	9 770,03	-1,04%	9 842,31	9 842,31	9 695,11	9 872,23	2 339 610	12:14
WIG-ENERG	2 227,26	0,31%	2 216,38	2 227,26	2 192,30	2 220,41	19 117 509	12:14
WIG-INFO	4 937,93	-1,10%	4 965,92	4 965,92	4 915,41	4 993,01	5 934 385	12:14
WIG-MEDIA	8 399,61	1,08%	8 294,32	8 402,17	8 251,66	8 310,24	362 882	12:14
WIG-NRCHOM	4 218,29	-0,82%	4 250,53	4 250,53	4 210,82	4 253,38	4 578 615	12:14
WIG-PALIWA	6 978,59	-0,85%	6 937,99	6 982,04	6 907,70	7 038,32	122 152 942	12:14
WIG-Poland	85 765,96	-1,14%	85 765,96	85 765,96	85 765,96	86 754,75	564 853 925	11:15
WIG-SPOZYW	2 116,96	0,14%	2 125,08	2 127,66	2 113,35	2 114,07	308 566	12:14
WIG20lev	466,02	-2,31%	467,10	467,10	459,81	477,02	459 904 262	12:14
WIG20short	3 213,03	1,18%	3 209,43	3 233,71	3 209,43	3 175,66	459 904 262	12:14
GPWB-B1Y3Y	1 167,48	-0,11%	1 167,48	1 167,48	1 167,48	1 168,79	-	10:15
GPWB-B1Y4Y	1 167,49	-0,14%	1 167,49	1 167,49	1 167,49	1 169,09	-	10:15
GPWB-B1Y5Y	1 162,49	-0,17%	1 162,49	1 162,49	1 162,49	1 164,52	-	10:15
GPWB-B3Y5Y	1 165,92	-0,24%	1 165,92	1 165,92	1 165,92	1 168,77	-	10:15
GPWB-B5Y	1 147,34	-0,38%	1 147,34	1 147,34	1 147,34	1 151,77	-	10:15
GPWB-BWZ	1 186,06	0,02%	1 186,06	1 186,06	1 186,06	1 185,86	-	10:15
INNOVATOR	1 422,15	-0,12%	1 422,15	1 422,15	1 422,15	1 423,82	184 590 569	11:15
mWIG40dvp	70,06	3 492,82%	70,06	70,06	70,06	1,95	99 744 178	11:00
mWIG40TR	9 120,68	-0,23%	9 111,84	9 130,56	9 025,70	9 142,07	99 686 302	12:14
mWIG40TRlv	11 678,19	-0,48%	11 655,50	11 703,56	11 434,36	11 734,88	99 686 302	12:14
mWIG40TRsh	2 888,03	0,26%	2 890,82	2 917,96	2 884,92	2 880,42	99 686 302	12:14
sWIG80dvp	52,61	0,00%	52,61	52,61	52,61	52,61	16 108 420	11:00
sWIG80TR	35 383,03	-0,70%	35 514,52	35 514,52	35 251,98	35 631,62	16 038 959	12:14
WIG140	1 594,78	-0,87%	1 592,29	1 594,78	1 583,57	1 608,76	574 576 147	12:14
WIG20dvp	14,98	0,00%	14,98	14,98	14,98	14,98	460 134 150	11:00
WIG20TR	4 862,18	-1,15%	4 866,90	4 866,90	4 830,16	4 918,51	459 904 262	12:14
WIG20TRlev	3 701,73	-2,31%	3 709,00	3 709,00	3 652,40	3 789,09	459 904 262	12:14
WIG20TRsht	3 269,77	1,18%	3 266,67	3 290,81	3 266,67	3 231,78	459 904 262	12:14
WIG30TR	5 936,29	-0,98%	5 924,54	5 936,29	5 895,09	5 995,34	524 498 088	12:14
WIG-CEE	1 744,20	0,07%	1 744,20	1 744,20	1 744,20	1 743,05	389 702	11:15
WIGdiv	1 693,47	-0,46%	1 693,17	1 693,47	1 684,83	1 701,23	155 378 614	12:14
WIG-ESG	13 679,69	-0,81%	13 649,27	13 679,69	13 567,04	13 791,18	554 603 430	12:14
WIG.GAMES	15 369,76	-2,15%	15 718,85	15 718,85	15 347,97	15 707,03	18 282 762	12:14
WIG-GORNIC	4 730,49	-2,68%	4 730,49	4 761,45	4 699,56	4 860,92	62 517 115	12:14
WIG-GRY	12 598,04	-1,53%	12 756,36	12 756,36	12 580,10	12 793,21	21 821 237	12:14
WIG-LEKI	2 753,82	0,09%	2 753,97	2 769,14	2 742,96	2 751,47	1 416 085	12:14
WIG-MOTO	8 597,75	3,06%	8 440,53	8 597,75	8 284,97	8 342,19	1 745 191	12:14
WIG.MS-BAS	11 479,65	-1,48%	11 450,05	11 509,95	11 351,83	11 651,70	79 014 300	12:14
WIG.MS-FIN	16 603,89	-1,36%	16 661,13	16 679,70	16 436,17	16 832,51	142 495 593	12:14
WIG-ODZIEZ	9 049,31	-1,58%	9 066,53	9 200,78	8 967,70	9 194,23	63 515 313	12:14
WIGtech	11 863,14	-1,34%	11 985,88	11 985,88	11 839,98	12 024,87	44 578 134	12:14
WIGtechTR	13 182,93	-1,35%	13 319,33	13 319,33	13 157,20	13 362,66	44 578 134	12:14
WIG-Ukrain	218,21	-1,49%	218,21	218,21	218,21	221,50	174 877	11:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	3,4000	-1,45%	3,4300	3,5200	3,3900	17 206	59 161	11:40	Reklama
08OCTAVA (08N)	0,9700	0,00%	0,9700	0,9700	0,9700	51	49	11:30
11BIT (11B)	550,0000	-3,51%	571,0000	579,0000	547,0000	4 814	2 690 884	12:13
3RGAMES (3RG)	0,2210	-0,45%	0,2310	0,2310	0,2160	150 460	33 592	11:53
ABPL (ABE)	87,8000	-1,13%	88,8000	88,8000	87,6000	993	87 543	11:50
ACAUTOGAZ (ACG)	29,6000	0,00%	29,6000	30,0000	29,6000	335	9 928	11:57
ACTION (ACT)	20,0000	-0,74%	20,0000	20,1500	20,0000	5 707	114 190	12:14
ADIUVO (ADV)	0,9600	0,00%	0,9600	0,9600	0,9600	20	19	09:00
AGORA (AGO)	11,3800	-0,70%	11,2600	11,4400	11,2600	13 571	154 257	12:10
AGROTON (AGT)	3,0400	0,00%	3,0000	3,0400	3,0000	4 042	12 126	09:14
AIGAMES (ALG)	1,4700	-2,00%	1,5000	1,5000	1,4700	3 929	5 776	10:48
AILLERON (ALL)	15,1800	0,00%	15,2400	15,2400	14,9000	322	4 852	11:46
AIRWAY (AWM)	0,2740	-0,36%	0,2750	0,2785	0,2715	56 686	15 495	11:46
ALIOR (ALR)	99,2600	-1,77%	99,9000	100,0000	97,0200	68 730	6 808 629	12:13
ALLEGRO (ALE)	31,1650	0,53%	30,5800	31,1850	30,5000	708 574	21 793 895	12:14
ALTA (AAT)	(1,8450)	-	-	-	-	-	-	09:00
ALTUSTFI (ALI)	3,5500	0,28%	3,5500	3,6500	3,5500	14 332	51 632	11:53
AMBRA (AMB)	28,2500	-0,18%	28,3000	28,3000	28,0000	1 811	50 986	12:02
AMICA (AMC)	72,3000	-0,69%	72,8000	72,8000	71,4000	1 266	91 564	12:03
AMPLI (APL)	(1,0300)	-	-	-	-	-	-	11:30
AMREST (EAT)	23,1500	-1,28%	23,4500	23,5500	22,8000	35 994	831 947	12:07
ANSWEAR (ANR)	23,5000	-1,26%	23,7500	23,8000	23,5000	7 215	170 219	10:51
APATOR (APT)	14,5000	-0,28%	14,5000	14,5000	14,4000	2 017	29 133	12:08
APLISENS (APN)	22,6000	-2,59%	23,0000	23,0000	22,6000	72	1 628	09:38
APSENERGY (APE)	3,5200	-0,28%	3,5200	3,5200	3,5200	306	1 077	11:45
ARCHICOM (ARH)	33,6000	3,07%	33,4000	33,6000	32,5000	30 240	992 445	12:11
ARCTIC (ATC)	21,0000	-0,57%	21,1200	21,3400	20,9000	16 281	342 099	12:07
ARTIFEX (ART)	29,2000	-0,68%	28,8000	29,3000	28,4000	3 042	87 917	12:11
ASBIS (ASB)	26,6600	0,30%	26,7000	26,9600	26,3400	27 749	736 188	12:13
ASMGROUP (ASM)	#0,2360	-1,67%	-	-	-	-	-	09:00
ASSECOBS (ABS)	61,2000	-2,24%	62,6000	62,6000	60,0000	1 017	62 585	12:12
ASSECOPOL (ACP)	77,4000	0,13%	76,6000	77,4000	76,5500	27 206	2 089 621	12:12
ASSECOSEE (ASE)	51,4000	-0,77%	51,8000	52,0000	51,2000	595	30 867	11:58
ASTARTA (AST)	28,8500	1,76%	28,8000	29,2500	28,6500	4 617	133 825	12:14
ATAL (1AT)	60,8000	-1,78%	62,0000	62,2000	60,2000	3 254	198 859	12:04
ATENDE (ATD)	3,0600	0,99%	3,0800	3,0800	3,0300	9 600	29 424	12:10
ATLANTAPL (ATP)	19,1000	-3,54%	19,8000	19,8000	19,0000	557	10 762	12:11
ATLANTIS (ATS)	2,6000	-0,38%	2,6100	2,6900	2,4900	21 047	54 594	12:02
ATMGRUPA (ATG)	3,1500	0,64%	3,1500	3,1500	3,1200	5 317	16 701	11:56
ATREM (ATR)	12,0000	3,00%	11,2500	12,3000	11,1500	8 684	101 054	12:05
AUTOPARTN (APR)	25,0500	2,24%	24,4000	25,0500	24,3000	55 280	1 370 590	12:13
BAHOLDING (BAH)	#0,0100	-90,46%	-	-	-	-	-	11:30
BBIDEV (BBD)	4,1500	-0,72%	4,1300	4,1500	4,1300	1 006	4 172	11:50
BEDZIN (BDZ)	27,4000	-0,72%	27,2000	27,5500	27,0000	1 194	32 329	11:56
BENEFIT (BFT)	2 760,0000	-0,72%	2 760,0000	2 760,0000	2 680,0000	715	1 945 220	12:12
BEST (BST)	(21,0000)	-	-	-	-	-	-	09:00
BETACOM (BCM)	5,5000	0,00%	5,5000	5,5000	5,5000	847	4 659	10:54
BIGCHEESE (BCS)	24,1000	-2,82%	24,8000	24,8000	24,0500	857	20 718	12:12
BIOCELTIX (BCX)	70,2000	-1,96%	71,0000	71,8000	70,0000	1 058	74 506	12:08
BIOMAXIMA (BMX)	14,9000	-2,61%	15,0500	15,0500	14,8500	441	6 582	11:50
BIOMEDLUB (BML)	4,4000	-0,45%	4,3800	4,4550	4,3700	29 969	131 920	12:08
BIOPLANET (BIP)	23,4000	-2,50%	24,0000	24,0000	23,4000	109	2 556	10:34
BIOTON (BIO)	3,5000	-0,57%	3,5100	3,5200	3,4800	11 872	41 598	11:55
BLOOBER (BLO)	24,0000	-0,62%	24,0500	24,0500	23,8000	390	9 290	12:00
BNPPPL (BNP)	102,5000	-1,91%	104,5000	104,5000	102,0000	817	83 959	12:09
BOGDANKA (LWB)	32,9600	-1,90%	33,1200	33,3800	32,5800	51 760	1 709 437	12:13
BOOMBIT (BBT)	11,2500	-2,17%	11,3000	11,3000	11,0500	942	10 470	11:06
BORYSZEW (BRS)	6,0800	0,00%	6,0800	6,0800	6,0000	4 324	26 089	12:02
BOS	15,5500	-2,20%	15,4500	15,8000	15,1000	10 099	155 316	12:12
BOWIM (BOW)	6,7600	-0,88%	6,7600	6,8400	6,7600	1 130	7 655	12:06
BRAND24 (B24)	50,2000	-2,33%	51,2000	52,0000	49,7000	5 486	276 883	12:00
BRASTER (BRA)	#0,2000	-65,52%	-	-	-	-	-	11:30
BUDIMEX (BDX)	699,5000	-0,43%	698,0000	704,5000	694,0000	4 845	3 393 837	12:14
BUMECH (BMC)	12,7400	1,59%	12,7400	12,7600	12,5400	3 367	42 418	12:03
CAPITAL (CPA)	0,7350	0,68%	0,7350	0,7350	0,7350	70	51	11:30
CAPITEA (CAP)	0,5900	-1,67%	0,5920	0,5980	0,5800	122 306	72 019	11:28
CAPTORTX (CTX)	81,8000	3,54%	81,4000	81,8000	79,0000	1 131	89 734	12:10
CASPAR (CSR)	8,8000	0,57%	8,8000	8,8000	8,8000	15	132	09:12
CAVATINA (CAV)	15,7000	-3,09%	16,0000	16,0000	15,7000	1 045	16 479	11:07
CCC	85,5500	3,07%	82,1000	87,4000	80,0000	468 875	39 593 746	12:14
Reklama
CCENERGY (CCE)	#0,4000	5,26%	-	-	-	-	-	11:30	Reklama
CDPROJEKT (CDR)	114,2500	-1,08%	115,0000	115,3000	114,1000	116 472	13 334 139	12:14
CDRL (CDL)	13,1000	2,34%	13,0000	14,3000	12,7000	2 930	38 819	12:12
CELTIC (CPD)	3,4500	0,00%	3,3700	3,4500	3,3700	3	10	10:59
CEZ	149,1000	3,54%	148,0000	149,1000	147,6000	1 109	164 163	12:02
CFI	0,2270	0,44%	0,2270	0,2270	0,2270	50	11	09:09
CIGAMES (CIG)	1,5710	-0,76%	1,5700	1,5820	1,5600	137 004	215 321	12:12
CITYSERV (CTS)	5,0000	2,04%	4,9600	5,0000	4,9600	91	455	11:24
CLNPHARMA (CLN)	14,7000	-2,00%	14,9600	14,9600	14,7000	13 053	192 752	12:11
CLOUD (CLD)	75,0000	-1,32%	75,2000	75,2000	73,0000	31	2 287	11:59
COALENERG (CLE)	1,0580	0,19%	1,0420	1,0580	1,0140	6 681	7 020	11:08
COGNOR (COG)	9,6350	-1,18%	9,6000	9,6950	9,4000	78 414	751 645	12:12
COLUMBUS (CLC)	4,9500	-1,98%	5,0500	5,1300	4,8000	43 412	217 314	12:13
COMARCH (CMR)	254,0000	-3,42%	261,0000	261,0000	254,0000	1 627	417 094	12:14
COMP (CMP)	79,6000	-2,93%	81,8000	81,8000	79,6000	610	49 001	12:01
COMPERIA (CPL)	(6,7000)	-	-	-	-	-	-	09:00
COMPREMUM (CPR)	2,1800	-1,36%	2,2200	2,2200	2,1700	14 611	31 987	10:41
CORMAY (CRM)	(0,5940)	-	-	-	-	-	-	09:00
CREEPYJAR (CRJ)	609,0000	-2,56%	625,0000	625,0000	590,0000	220	132 541	12:13
CREOTECH (CRI)	180,0000	0,00%	180,0000	180,0000	179,0000	519	93 309	12:14
CYFRPLSAT (CPS)	9,9060	-1,43%	10,0200	10,0400	9,8000	951 622	9 418 132	12:14
CZTOREBKA (CZT)	(0,6000)	-	-	-	-	-	-	11:30
DADELO (DAD)	17,8000	3,49%	17,2500	17,9500	17,1500	5 391	94 602	11:55
DATAWALK (DAT)	68,4000	-5,00%	71,0000	71,0000	68,2000	16 710	1 152 742	12:14
DBENERGY (DBE)	17,7000	-0,28%	17,7000	17,7000	17,7000	112	1 982	11:33
DEBICA (DBC)	76,2000	-1,80%	78,0000	78,0000	76,2000	298	22 896	09:34
DECORA (DCR)	54,2000	-1,45%	54,6000	54,6000	53,8000	1 025	55 401	11:48
DEKPOL (DEK)	50,0000	-2,72%	51,6000	51,6000	50,0000	148	7 437	12:03
DELKO (DEL)	9,3200	-0,43%	9,4000	9,4600	9,3200	1 812	16 964	12:10
DEVELIA (DVL)	5,5900	-1,93%	5,6900	5,6900	5,5500	91 849	513 758	12:12
DGA	19,8000	-0,50%	19,7000	19,8000	19,7000	198	3 913	11:01
DIGITANET (DIG)	47,0000	-1,88%	47,6000	48,0000	47,0000	173	8 226	11:34
DIGITREE (DTR)	(9,4000)	-	-	-	-	-	-	09:00
DINOPL (DNP)	364,5000	-0,41%	365,0000	366,6000	361,5000	39 651	14 440 297	12:14
DMGROUP (DMG)	3,4200	0,59%	3,4200	3,4200	3,4200	12	41	09:05
DOMDEV (DOM)	180,6000	-0,11%	180,8000	182,0000	179,4000	5 730	1 037 494	12:12
DRAGOENT (DGE)	24,4000	1,24%	24,0000	24,5000	23,6000	212	5 112	11:54
DROZAPOL (DPL)	3,8900	-1,52%	3,9100	3,9300	3,8800	2 490	9 725	11:39
ECHO (ECH)	4,9600	4,42%	4,7900	4,9600	4,7500	68 424	336 001	12:14
EDINVEST (EDI)	7,3600	2,22%	7,3600	7,4000	7,2400	1 865	13 755	12:06
EFEKT (EFK)	6,2500	-3,85%	6,2500	6,2500	6,2500	132	825	12:01
EKOEXPORT (EEX)	#0,0250	-98,47%	-	-	-	-	-	11:30
ELEKTROTI (ELT)	21,6000	-2,70%	21,8000	21,8000	21,2000	37 315	799 941	12:14
ELKOP (EKP)	0,5080	-0,39%	0,5100	0,5160	0,5000	72 946	36 720	11:41
EMCINSMED (EMC)	10,8000	0,00%	10,8000	10,8000	10,8000	2	22	09:04
ENAP (ENP)	2,0400	-0,97%	2,0400	2,0400	2,0400	50	102	11:30
ENEA (ENA)	9,0300	-0,66%	9,0550	9,0700	8,8700	219 727	1 966 410	12:14
ENELMED (ENE)	18,3000	1,67%	18,6000	18,6000	18,3000	12	220	09:34
ENERGA (ENG)	9,5500	-0,52%	9,6000	9,6000	9,5100	8 533	81 630	12:09
ENERGOINS (ENI)	2,6150	-0,38%	2,6200	2,6200	2,5700	4 831	12 473	12:05
ENTER (ENT)	70,8000	1,00%	68,1000	70,8000	67,3000	2 221	152 186	12:14
ERBUD (ERB)	40,5000	-1,22%	40,5000	41,0000	40,4000	1 801	73 258	11:59
ERG	(54,0000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	33,1000	-2,07%	33,3000	33,3000	33,1000	176	5 836	10:46
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	1,1350	0,00%	1,1350	1,1350	1,1350	10	11	09:04
EUROCASH (EUR)	13,3900	-0,89%	13,4000	13,4500	13,3000	37 982	507 362	12:10
EUROHOLD (EHG)	2,3400	3,54%	2,3400	2,3400	2,3400	3	7	10:25
EUROTEL (ETL)	41,8000	1,21%	41,4000	41,8000	41,0000	1 002	41 523	12:09
FASING (FSG)	12,9000	0,00%	12,9000	12,9000	12,9000	244	3 148	10:10
FASTFIN (FFI)	#0,7350	-27,23%	-	-	-	-	-	11:30
FEERUM (FEE)	6,5200	0,00%	6,6000	6,6000	6,5200	17	111	09:54
FERRO (FRO)	36,2000	-0,28%	35,8000	36,2000	34,7000	4 724	168 083	12:12
FERRUM (FER)	4,6400	-3,73%	4,8000	4,8000	4,6200	15 088	70 725	12:10
FMG	119,5000	6,70%	113,5000	121,5000	112,0000	683	79 530	11:44
FON	6,3200	-1,25%	6,4000	6,4600	6,0800	9 063	57 190	12:14
FORTE SA (FTE)	22,7000	-1,30%	22,7000	22,7000	22,6000	950	21 549	11:49
GAMEOPS (GOP)	25,3000	-6,30%	26,5000	26,5000	24,3000	80 092	2 011 278	12:14
GAMFACTOR (GIF)	12,5000	-2,34%	12,5500	12,7500	12,5000	910	11 456	11:45
GENOMTEC (GMT)	13,6000	-2,16%	13,9000	14,1800	13,2600	19 717	272 720	12:14
Reklama
GETIN (GTN)	0,5520	-2,13%	0,5640	0,5700	0,5450	297 314	164 883	12:14	Reklama
GIGROUP (GIG)	1,4500	0,00%	1,4300	1,4500	1,4300	50	72	10:18
GOBARTO (GOB)	46,8000	-0,43%	46,5000	46,8000	45,0000	271	12 361	10:28
GPW	42,0500	-0,36%	42,2000	42,3000	41,8000	32 392	1 361 742	12:14
GREENX (GRX)	2,3480	0,26%	2,3480	2,3600	2,3300	87 841	206 221	12:12
GRENEVIA (GEA)	2,7400	0,55%	2,7500	2,7550	2,7200	39 399	107 624	12:09
GRODNO (GRN)	10,9000	-0,91%	11,0000	11,0400	10,7000	3 935	42 878	11:23
GRUPAAZOTY (ATT)	22,5400	-1,57%	22,8400	22,8400	22,2200	100 830	2 263 382	12:13
GRUPRACUJ (GPP)	64,6000	-0,15%	64,5000	64,7000	64,5000	352	22 729	11:51
GTC	5,4800	-2,49%	5,5800	5,5800	5,4800	38	212	11:32
HANDLOWY (BHW)	111,0000	-0,36%	111,4000	112,4000	109,2000	12 805	1 415 577	12:14
HARPER (HRP)	6,8200	-0,58%	6,9500	6,9500	6,7700	34	231	11:44
HELIO (HEL)	26,2000	-3,68%	27,2000	27,2000	26,2000	947	24 959	11:46
HERKULES (HRS)	0,8480	-3,42%	0,8780	0,8780	0,7920	159 927	130 438	12:10
HMINWEST (HMI)	48,2000	-0,21%	48,3000	48,3000	47,4000	519	24 718	12:12
HOLLYWOOD (HLD)	(0,9850)	-	-	-	-	-	-	07:45
HUUUGE-S144 (HUGE)	25,4500	-3,05%	26,2500	26,2500	24,1000	36 068	919 211	12:13
HYDROTOR (HDR)	31,4000	0,00%	31,4000	31,4000	31,4000	49	1 539	12:03
IALBGR (IAG)	0,4730	0,64%	0,4980	0,4980	0,4470	35 635	16 066	10:56
IBSM (IBS)	110,0000	8,91%	100,0000	110,0000	99,0000	123	12 482	11:24
IDMPL (IDM)	(0,5900)	-	-	-	-	-	-	09:00
IFCAPITAL (IFC)	#4,4900	-15,28%	-	-	-	-	-	11:23
IFIRMA (IFI)	23,7000	2,16%	23,6000	24,2000	23,3000	4 669	111 518	12:11
IFSA (IFR)	#1 000,0000	-175 143,80%	-	-	-	-	-	11:30
IIAAV (IIA)	(97,4000)	-	-	-	-	-	-	09:00
IMCOMPANY (IMC)	9,2800	-6,26%	9,9000	9,9000	9,2800	2 277	21 557	09:47
IMMOBILE (GKI)	3,6500	6,41%	3,4400	3,6700	3,4400	6 982	24 899	10:17
IMPERIO (IMP)	(1,0800)	-	-	-	-	-	-	07:45
IMS	4,2100	-2,09%	4,3000	4,3000	4,2100	2 636	11 260	12:07
INC	2,6100	-2,25%	2,7100	2,7100	2,5800	9 513	24 805	11:43
INDYGO (IDG)	#0,0995	-60,20%	-	-	-	-	-	11:30
INGBSK (ING)	312,0000	-0,79%	314,0000	317,5000	305,0000	33 338	10 280 552	12:14
INPRO (INP)	7,1500	-5,92%	7,1500	7,1500	7,1500	721	5 155	09:00
INSTALKRK (INK)	43,5000	-0,23%	43,6000	43,6000	43,5000	193	8 399	10:02
INTERAOLT (IRL)	#0,0100	-99,90%	-	-	-	-	-	09:00
INTERBUD (ITB)	2,7600	-2,47%	2,8300	2,8300	2,5800	4 445	11 684	12:03
INTERCARS (CAR)	541,0000	2,66%	538,0000	549,0000	525,0000	585	313 365	12:14
INTERSPPL (IPO)	0,8720	0,93%	0,8720	0,8720	0,8720	1	1	09:00
INTROL (INL)	10,3000	-1,90%	10,3000	10,3000	10,0000	484	4 958	12:14
IPOPEMA (IPE)	3,5300	-1,94%	3,5300	3,5300	3,5300	1 225	4 324	11:18
IZOBLOK (IZB)	(52,5000)	-	-	-	-	-	-	11:30
IZOLACJA (IZO)	3,5000	-0,85%	3,5200	3,5200	3,3000	5 052	16 828	10:31
IZOSTAL (IZS)	2,6700	-1,11%	2,7000	2,7000	2,6700	244	655	09:01
JRHOLDING (JRH)	7,6800	0,26%	7,6400	7,7000	7,5600	2 153	16 386	10:46
JSW	34,3800	-0,06%	34,3000	34,4000	33,7600	228 282	7 771 080	12:14
JWWINVEST (JWW)	4,3100	0,00%	4,2900	4,3100	4,2600	1 302	5 574	11:21
K2HOLDING (K2H)	35,3000	-1,67%	35,9000	36,0000	35,3000	516	18 520	11:45
KCI	0,8500	-2,07%	0,8520	0,8520	0,8500	5 568	4 736	11:09
KDMSHIPING (KDM)	#0,6999	-50,01%	-	-	-	-	-	11:30
KERNEL (KER)	10,1400	-3,80%	10,5000	10,7000	9,8400	48 121	485 994	12:14
KETY (KTY)	808,5000	2,15%	783,5000	808,5000	779,0000	11 213	8 967 917	12:13
KGHM (KGH)	139,8500	-3,02%	141,0000	141,1500	135,4000	379 109	52 944 421	12:14
KGL	15,9000	1,92%	15,9000	15,9000	15,9000	2	32	09:00
KINOPOL (KPL)	14,9000	-2,30%	15,0000	15,2000	14,9000	2 936	44 042	11:05
KOGENERA (KGN)	53,1000	-0,75%	52,5000	53,1000	51,2000	2 023	105 509	10:43
KOMPAP (KMP)	(23,2000)	-	-	-	-	-	-	09:00
KOMPUTRON (KOM)	4,7800	1,49%	4,7100	4,7800	4,7000	1 784	8 385	11:47
KPPD (KPD)	50,0000	-3,85%	50,5000	50,5000	50,0000	203	10 159	12:04
KRAKCHEM (KCH)	0,3240	-4,14%	0,3240	0,3240	0,3240	5 480	1 776	11:30
KREDYTIN (KRI)	17,6000	-2,22%	18,0000	18,0000	17,6000	7	124	11:38
KRKA (KRK)	534,0000	0,00%	534,0000	534,0000	534,0000	3	1 602	09:25
KRUK (KRU)	437,4000	-2,54%	445,0000	447,0000	436,0000	11 547	5 086 322	12:13
KRVITAMIN (KVT)	10,8500	0,00%	10,8500	10,8500	10,8500	1	11	09:00
KSGAGRO (KSG)	1,5300	0,00%	1,5300	1,5300	1,4900	228	349	10:28
LABOPRINT (LAB)	20,4000	0,00%	20,4000	20,4000	20,4000	6	122	09:46
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	11:30
LARQ (LRQ)	2,5000	-2,34%	2,5400	2,5400	2,4400	5 981	14 656	10:51
LENA (LEN)	3,6500	-1,62%	3,7100	3,7100	3,6500	871	3 179	09:54
LENTEX (LTX)	6,8000	-0,87%	6,8400	6,8400	6,8000	2 006	13 659	12:12
LESS (LES)	0,2330	-2,51%	0,2360	0,2390	0,2330	152 873	35 751	12:02
Reklama
LIBET (LBT)	1,9000	0,53%	1,9000	1,9000	1,9000	10	19	09:00	Reklama
LOKUM (LKD)	25,8000	-1,53%	25,8000	26,6000	25,8000	92	2 389	10:01
LPP	15 420,0000	-2,59%	15 690,0000	15 880,0000	15 360,0000	1 472	22 908 680	12:14
LSISOFT (LSI)	14,5000	0,00%	14,5000	14,5000	14,5000	70	1 015	11:33
LUBAWA (LBW)	3,7900	-0,79%	3,8100	3,8380	3,7400	182 056	689 347	12:11
MABION (MAB)	16,8600	5,38%	16,5000	17,2600	16,2600	60 699	1 024 279	12:12
MAKARONPL (MAK)	18,0500	0,56%	17,8500	18,1500	17,7000	1 707	30 583	11:46
MANGATA (MGT)	93,0000	0,43%	93,0000	94,4000	92,6000	643	59 698	12:00
MANYDEV (MAN)	1,1600	-8,66%	1,2700	1,2700	1,1600	8 489	10 097	12:11
MARVIPOL (MVP)	8,9800	-2,39%	9,2000	9,2000	8,6400	73 630	663 276	12:13
MAXCOM (MXC)	10,7000	8,08%	10,6000	11,6000	10,3500	5 600	61 839	11:51
MBANK (MBK)	677,0000	-0,99%	678,0000	681,2000	666,0000	5 557	3 749 373	12:14
MBWS (MBW)	12,7000	-6,62%	12,6000	12,7000	12,6000	90	1 135	09:55
MCI	27,0000	-0,74%	27,4000	27,4000	26,9000	2 226	60 366	11:53
MDIENERGIA (MDI)	1,5250	0,00%	1,5200	1,5250	1,5200	2	3	11:10
MEDICALG (MDG)	26,5800	2,63%	26,0000	26,5800	25,5000	3 288	85 148	12:14
MEDINICE (ICE)	9,2200	0,77%	9,2000	9,2200	8,8800	2 928	26 691	11:15
MEGARON (MEG)	(7,0000)	-	-	-	-	-	-	11:30
MENNICA (MNC)	18,9500	0,00%	18,9500	18,9500	18,6000	295	5 539	12:07
MERCATOR (MRC)	41,7500	-1,65%	42,1000	42,4500	41,7500	2 585	108 552	12:02
MERCOR (MCR)	21,9000	0,92%	21,7000	22,0000	21,5000	3 843	83 772	12:03
MEXPOLSKA (MEX)	4,1500	0,00%	4,0700	4,1500	4,0600	1 452	6 015	11:54
MFO	34,2000	-2,29%	35,4000	35,4000	33,8000	219	7 498	10:33
MILKILAND (MLK)	0,5880	2,80%	0,5880	0,5880	0,5880	192	113	09:37
MILLENNIUM (MIL)	9,4850	-1,20%	9,5000	9,5050	9,3350	455 317	4 284 095	12:14
MIRACULUM (MIR)	1,2200	-1,61%	1,2200	1,2200	1,2200	3 070	3 745	11:45
MIRBUD (MRB)	9,2400	-1,18%	9,3600	9,3800	9,1500	75 594	698 356	12:07
MLPGROUP (MLG)	81,4000	0,49%	81,4000	81,4000	81,4000	2	163	09:00
MLSYSTEM (MLS)	41,5000	1,72%	41,2000	41,7000	40,4500	1 785	73 262	12:03
MOBRUK (MBR)	324,0000	-0,92%	327,0000	329,5000	323,0000	815	265 050	12:13
MOJ	(1,5600)	-	-	-	-	-	-	09:00
MOL	33,0200	-1,14%	33,4000	33,4000	33,0200	889	29 574	12:04
MOLECURE (MOC)	15,9400	-0,13%	15,9600	15,9800	15,7200	3 320	52 631	12:10
MONNARI (MON)	5,3400	0,00%	5,3400	5,3400	5,3400	2 000	10 680	11:55
MOSTALPLC (MSP)	17,1500	-1,44%	17,7000	17,7000	16,8500	1 586	27 078	12:14
MOSTALWAR (MSW)	7,1000	-2,47%	7,1000	7,1200	7,0000	6 012	42 367	11:53
MOSTALZAB (MSZ)	4,4150	-3,18%	4,5300	4,5300	4,1600	167 449	725 173	12:10
MOVIEGAME (MOV)	29,2500	0,52%	29,1000	30,0000	28,4500	17 527	515 692	12:08
MURAPOL (MUR)	41,9000	-2,33%	42,7800	42,7800	41,9000	14 738	621 314	12:08
MUZA (MZA)	14,7000	-4,23%	15,3000	15,3000	14,7000	247	3 755	11:35
MWTRADE (MWT)	5,8000	0,00%	5,6500	5,8000	5,6500	11	62	09:47
NANOGROUP (NNG)	1,0200	-0,49%	1,0300	1,0300	1,0150	9 066	9 293	11:40
NEUCA (NEU)	894,0000	0,45%	895,0000	895,0000	875,0000	148	131 027	12:12
NEWAG (NWG)	21,3000	0,00%	21,6000	21,6000	21,3000	679	14 493	09:53
NEXITY (NXG)	2,4800	2,48%	2,4200	2,4800	2,4200	410	1 006	10:47
NOVATURAS (NTU)	14,8000	-1,33%	14,8000	14,8000	14,8000	109	1 613	10:35
NOVAVISGR (NVG)	2,4000	-0,83%	2,4100	2,4500	2,3900	17 801	42 628	12:01
NOVITA (NVT)	109,0000	-2,68%	109,0000	109,0000	107,0000	105	11 314	10:51
NTCAPITAL (NTC)	0,6700	0,30%	0,6700	0,6700	0,6700	20	13	09:12
NTTSYSTEM (NTT)	6,6000	0,61%	6,8000	6,8000	6,5400	363	2 390	11:24
ODLEWNIE (ODL)	10,3000	0,49%	10,4000	10,4000	10,1500	4 439	45 516	11:41
OEX	52,2000	0,38%	52,0000	53,2000	52,0000	367	19 266	11:22
ONDE (OND)	14,4800	-0,41%	14,5000	14,5000	14,1400	8 742	124 836	11:56
ONESANO (ONO)	1,3250	-0,75%	1,3300	1,3300	1,3250	35	46	11:17
OPONEO.PL (OPN)	56,6000	-0,70%	57,0000	57,8000	56,6000	5 440	309 940	11:28
OPTEAM (OPM)	(5,7000)	-	-	-	-	-	-	09:00
ORANGEPL (OPL)	7,8200	-1,24%	7,9000	7,9220	7,8020	182 315	1 428 470	12:12
ORCOGROUP (OPG)	(2,2200)	-	-	-	-	-	-	09:00
ORZBIALY (OBL)	#33,6000	-1,75%	-	-	-	-	-	11:30
OTLOG (OTS)	31,4500	3,11%	30,2000	31,5000	30,2000	2 410	74 574	11:48
OTMUCHOW (OTM)	4,7000	-1,67%	4,7800	4,7800	4,7000	503	2 364	11:56
OVOSTAR (OVO)	69,0000	0,00%	69,0000	69,0000	69,0000	1	69	09:03
PAMAPOL (PMP)	2,7000	-1,46%	2,7400	2,7400	2,7000	3 910	10 558	11:48
PANOVA (NVA)	16,3000	0,00%	16,1500	16,4000	16,1000	1 135	18 426	12:07
PASSUS (PAS)	27,8000	6,51%	29,0000	29,7000	27,3000	4 062	114 722	11:52
PATENTUS (PAT)	3,7500	-2,98%	3,8000	3,8000	3,6450	12 134	44 707	11:43
PBG	#0,0200	2,56%	-	-	-	-	-	10:40
PBSFINANSE (PBF)	1,1400	-9,52%	1,1400	1,1400	1,1400	815	929	11:30
PCCEXOL (PCX)	2,7900	-1,41%	2,8300	2,8300	2,7400	17 648	48 892	12:09
PCCROKITA (PCR)	101,0000	0,40%	100,4000	102,6000	100,4000	647	65 482	12:08
Reklama
PCFGROUP (PCF)	18,0600	0,33%	18,4800	18,4800	18,0000	521	9 482	12:14	Reklama
PEKABEX (PBX)	22,9000	-0,43%	22,7000	22,9000	22,4000	1 792	40 580	12:09
PEKAO (PEO)	177,6500	-2,36%	181,0000	181,0000	176,6000	303 174	53 935 890	12:14
PEPCO (PCO)	19,5000	-0,20%	19,2000	19,6000	18,8500	872 919	16 751 676	12:14
PEPEES (PPS)	1,1300	0,89%	1,1300	1,1300	1,1200	2 468	2 787	11:04
PGE	6,1460	0,75%	6,1000	6,1600	6,0020	2 259 612	13 703 059	12:14
PGFGROUP (PGV)	0,4760	0,85%	0,4690	0,4760	0,4690	834	393	11:31
PHARMENA (PHR)	7,0000	0,29%	6,9800	7,0400	6,9600	2 775	19 394	12:07
PHN	11,9000	0,00%	11,9500	11,9500	11,8000	448	5 295	12:14
PHOTON (PEN)	7,9000	-1,25%	7,7000	7,9600	7,7000	1 327	10 423	11:36
PKNORLEN (PKN)	68,2500	-0,80%	68,0000	68,3000	67,5000	1 794 441	121 846 701	12:14
PKOBP (PKO)	57,0000	-2,03%	57,4000	57,7200	56,2000	811 312	46 042 829	12:14
PKPCARGO (PKP)	12,3000	-2,07%	12,4800	12,5000	12,1200	63 144	777 180	12:12
PLAYWAY (PLW)	281,0000	-3,27%	290,0000	292,0000	278,0000	2 279	647 456	12:14
PLAZACNTR (PLZ)	2,9400	3,16%	2,8800	2,9400	2,8800	2 360	6 900	11:38
PMPG (PGM)	3,7200	1,64%	3,7200	3,7200	3,7200	25	93	09:37
POLENERGIA (PEP)	67,0000	0,00%	67,0000	67,8000	67,0000	269	18 057	10:58
POLICE (PCE)	11,1000	-0,45%	11,1500	11,1500	11,1000	802	8 922	10:03
POLIMEXMS (PXM)	3,8580	-1,33%	3,9200	3,9300	3,8520	97 351	377 535	12:14
POLTREG (PTG)	53,8000	-4,27%	56,0000	56,0000	53,8000	865	46 770	12:07
POLWAX (PWX)	1,8150	-1,36%	1,8400	1,8400	1,8150	1 005	1 824	09:33
PRAGMAINK (PRI)	4,5200	-3,83%	4,7100	4,7100	4,5200	17	79	11:20
PRIMAMODA (PMA)	#0,4300	-48,81%	-	-	-	-	-	11:30
PROCHEM (PRM)	32,6000	0,00%	32,8000	32,8000	32,6000	307	10 008	11:02
PROJPRZEM (PJP)	20,5000	-0,97%	20,4000	20,5000	19,5500	1 996	40 047	10:40
PROTEKTOR (PRT)	2,0100	-1,95%	2,0500	2,0500	1,9600	13 308	26 459	12:03
PULAWY (ZAP)	58,8000	-0,34%	59,2000	59,6000	58,0000	843	49 804	12:13
PURE (PUR)	7,9500	-0,87%	8,1000	8,1000	7,9000	2 624	20 962	12:06
PZU	49,5500	0,98%	48,5800	49,8300	48,3000	565 694	27 894 922	12:14
QUANTUM (QNT)	25,6000	0,00%	25,6000	25,6000	25,6000	375	9 600	11:30
QUERCUS (QRS)	6,4200	-1,83%	6,4800	6,4800	6,3000	11 865	76 145	11:14
R22	112,0000	2,75%	110,0000	112,0000	109,0000	3 268	362 741	12:03
RAEN (RAE)	0,6880	4,24%	0,6680	0,7100	0,6500	74 375	50 997	11:52
RAFAKO (RFK)	0,9840	-0,10%	0,9800	0,9880	0,9800	72 376	71 021	12:14
RAFAMET (RAF)	16,0000	1,91%	15,9000	16,0000	15,9000	31	494	10:41
RAINBOW (RBW)	73,7000	-2,12%	74,8000	74,8000	72,5000	17 172	1 263 794	12:02
RANKPROGR (RNK)	3,9000	-4,18%	4,0200	4,0500	3,8800	31 011	122 682	12:13
RAWLPLUG (RWL)	14,5000	-1,36%	14,8000	14,8000	14,5000	502	7 280	09:05
REDAN (RDN)	0,3150	-0,94%	0,2950	0,3150	0,2950	1 450	432	12:10
REGNON (REG)	#0,0440	-94,47%	-	-	-	-	-	11:30
REINHOLD (RHD)	(0,0725)	-	-	-	-	-	-	08:30
REINO (RNC)	1,3700	7,03%	1,3700	1,3700	1,3700	2	3	09:04
RELPOL (RLP)	6,5000	-1,81%	6,6200	6,6200	6,4800	15 198	99 005	12:08
REMAK (RMK)	15,7000	3,63%	15,7000	15,7000	15,7000	2	31	09:00
RENDER (RND)	129,0000	-3,73%	131,0000	132,0000	123,5000	497	62 861	11:34
RESBUD (RES)	0,6600	0,30%	0,6680	0,7000	0,6500	18 227	12 375	11:52
ROPCZYCE (RPC)	30,6000	-0,33%	30,6000	30,6000	30,6000	795	24 327	12:11
RYVU (RVU)	54,1000	-0,92%	54,9000	54,9000	53,7000	2 226	120 429	12:06
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	11:30
SANOK (SNK)	23,1500	-2,53%	23,6500	23,6500	22,8000	2 270	52 391	11:56
SANPL (SPL)	549,2000	-1,08%	547,4000	551,8000	544,4000	14 448	7 913 881	12:13
SANTANDER (SAN)	18,9760	-0,99%	19,1660	19,1660	18,1000	1 749	32 592	11:51
SANWIL (SNW)	1,6700	2,14%	1,6350	1,6700	1,6300	3 575	5 841	09:40
SCPFL (SCP)	190,6000	0,00%	188,0000	190,6000	188,0000	493	93 288	11:32
SECOGROUP (SWG)	(32,0000)	-	-	-	-	-	-	09:00
SEKO (SEK)	14,0500	0,00%	14,0000	14,0500	14,0000	386	5 405	11:58
SELENAFM (SEL)	34,0000	0,00%	33,8000	34,5000	33,8000	168	5 693	10:29
SELVITA (SLV)	69,2000	-2,54%	71,0000	71,0000	69,1000	26 153	1 830 171	12:09
SERINUS (SEN)	3,1000	-1,27%	3,1000	3,1800	3,0400	6 591	20 499	12:00
SESCOM (SES)	58,0000	-5,84%	58,6000	58,6000	58,0000	150	8 721	09:43
SFINKS (SFS)	0,7570	-0,66%	0,7620	0,7620	0,7200	11 965	8 967	11:45
SHOPER (SHO)	30,7000	-2,23%	31,0000	31,0000	30,7000	100	3 084	11:58
SILVAIR-REGS (SVRS)	4,7000	0,00%	4,7000	4,7000	4,7000	3	14	09:00
SILVANO (SFG)	(5,1000)	-	-	-	-	-	-	09:00
SIMFABRIC (SIM)	3,6650	-0,41%	3,7100	3,7650	3,5800	6 389	23 294	11:46
SKARBIEC (SKH)	24,1000	-2,43%	24,1000	24,1000	24,1000	29	699	09:44
SKYLINE (SKL)	1,4500	-4,61%	1,4500	1,4500	1,4500	1	1	09:52
SNIEZKA (SKA)	84,0000	-2,10%	85,8000	85,8000	84,0000	63	5 314	11:24
SOHODEV (SHD)	0,4140	0,00%	0,4140	0,4140	0,4140	2 063	854	11:30
SONEL (SON)	14,2000	-0,70%	14,3000	14,3500	14,2000	227	3 225	11:23
Reklama
SOPHARMA (SPH)	13,0000	-2,99%	13,1500	13,1500	13,0000	348	4 539	10:28	Reklama
SPYROSOFT (SPR)	420,0000	0,00%	422,0000	422,0000	415,0000	50	20 806	10:11
STALEXP (STX)	3,5450	0,00%	3,5500	3,5600	3,4900	264 177	930 077	12:14
STALPROD (STP)	219,0000	-2,23%	225,5000	225,5000	217,5000	1 086	239 824	11:47
STALPROFI (STF)	8,6400	-1,59%	8,7600	8,7600	8,6400	1 594	13 818	11:20
STAPORKOW (ZUK)	2,5200	1,61%	2,4800	2,5200	2,4800	7 390	18 383	11:38
STARHEDGE (SHG)	(0,3980)	-	-	-	-	-	-	11:30
SUNEX (SNX)	9,8900	-1,88%	10,1000	10,1000	9,7000	15 866	156 980	12:14
SYGNITY (SGN)	63,6000	-0,63%	63,6000	64,0000	62,2000	2 451	154 901	12:11
SYNEKTIK (SNT)	121,4000	-4,26%	124,6000	124,6000	120,4000	22 935	2 800 838	12:14
TALEX (TLX)	16,7000	-0,60%	16,7000	16,7000	16,7000	10	167	09:02
TARCZYNSKI (TAR)	(50,4000)	-	-	-	-	-	-	09:00
TATRY (TMR)	(127,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	2,8880	0,07%	2,8870	2,8890	2,8360	933 329	2 665 677	12:14
TBULL (TBL)	4,4400	0,00%	4,4400	4,4400	4,4400	26	115	11:30
TENDERHUT (THG)	(9,0800)	-	-	-	-	-	-	09:00
TERMOREX (TRR)	(0,6900)	-	-	-	-	-	-	09:00
TESGAS (TSG)	3,1200	4,70%	3,0800	3,1500	3,0000	42 107	130 172	12:14
TEXT (TXT)	92,0000	-0,76%	92,2000	92,2000	90,5000	11 674	1 067 695	12:13
TIM	(50,5000)	-	-	-	-	-	-	07:45
TORPOL (TOR)	32,9500	-2,51%	33,3500	34,2000	32,9500	26 073	874 500	12:14
TOWERINV (TOW)	(4,3800)	-	-	-	-	-	-	09:00
TOYA (TOA)	7,3600	-0,27%	7,3900	7,4400	7,3000	23 327	171 763	11:53
TRAKCJA (TRK)	2,4200	-3,20%	2,4500	2,4500	2,3300	320 310	762 521	12:04
TRANSPOL (TRN)	3,6200	0,00%	3,6400	3,6400	3,5600	2 595	9 287	12:06
TRITON (TRI)	(4,5000)	-	-	-	-	-	-	11:30
TSGAMES (TEN)	95,2000	-2,16%	96,1000	97,3000	94,9500	11 778	1 124 921	12:11
ULMA (ULM)	72,0000	-2,04%	74,0000	74,0000	72,0000	101	7 282	11:16
ULTGAMES (ULG)	10,9000	-2,68%	10,9000	10,9500	10,6000	1 925	20 511	11:16
UNFOLD (UNF)	(1,5600)	-	-	-	-	-	-	07:45
UNIBEP (UNI)	9,9600	-0,90%	10,0000	10,1000	9,9600	2 563	25 657	11:59
UNICREDIT (UCG)	146,3000	-1,84%	149,0400	149,0400	146,3000	35	5 199	09:25
UNIMA (U2K)	5,8500	6,36%	5,4500	5,8500	5,4000	4 981	27 577	10:50
UNIMOT (UNT)	134,8000	-0,88%	133,4000	136,0000	128,6000	2 220	293 524	12:11
URTESTE (URT)	105,0000	0,00%	105,0000	105,0000	100,0000	68	6 879	10:09
VERCOM (VRC)	113,0000	-2,16%	114,0000	114,5000	111,0000	2 655	298 338	11:58
VIGOPHOTN (VGO)	518,0000	-1,15%	524,0000	524,0000	494,0000	227	115 218	12:03
VINDEXUS (VIN)	11,1500	0,00%	11,0500	11,1500	11,0000	788	8 683	12:07
VISTAL (VTL)	#0,0200	-96,66%	-	-	-	-	-	11:30
VIVID (VVD)	(0,5860)	-	-	-	-	-	-	09:00
VOTUM (VOT)	46,7000	0,00%	46,7000	47,0000	46,0000	6 289	292 687	12:08
VOXEL (VOX)	92,8000	-2,52%	94,0000	94,0000	91,4000	1 453	135 056	12:13
VRG	3,3700	-1,46%	3,4100	3,4100	3,2700	30 978	102 649	11:46
WARIMPEX (WXF)	3,7600	-0,79%	3,8000	3,8000	3,7600	2 482	9 388	12:07
WASKO (WAS)	1,6000	-1,23%	1,6100	1,6150	1,6000	1 297	2 083	09:53
WAWEL (WWL)	650,0000	1,56%	650,0000	650,0000	650,0000	4	2 600	10:21
WIELTON (WLT)	8,2000	-0,24%	8,2600	8,3600	8,1800	7 221	59 524	12:11
WIKANA (WIK)	(6,9500)	-	-	-	-	-	-	09:00
WINVEST (WIS)	(0,4800)	-	-	-	-	-	-	11:30
WIRTUALNA (WPL)	120,0000	2,74%	116,8000	120,0000	115,6000	698	82 428	12:12
WITTCHEN (WTN)	28,2500	-1,91%	28,8000	28,8000	28,0500	6 388	180 988	12:05
WOJAS (WOJ)	8,1600	0,00%	8,1800	8,2000	8,1600	7 169	58 520	11:49
XPLUS (XPL)	1,7200	0,00%	1,7200	1,7200	1,7200	925	1 591	11:13
XTPL (XTP)	141,0000	0,71%	141,6000	141,6000	140,0000	496	69 960	12:13
XTRADEBDM (XTB)	59,5600	-1,06%	60,2600	60,3600	59,3200	154 731	9 256 576	12:14
YOLO (YOL)	#0,0100	-97,01%	-	-	-	-	-	11:30
ZAMET (ZMT)	1,6000	-0,62%	1,5600	1,6000	1,5600	1 147	1 806	11:45
ZEPAK (ZEP)	19,3400	0,52%	19,2200	19,4000	19,2000	2 254	43 350	11:59
ZREMB (ZRE)	3,8650	-2,15%	3,9500	3,9500	3,8650	2 930	11 438	11:34
ZUE	10,7000	-3,60%	10,9000	10,9000	10,5000	12 194	130 090	12:08

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.