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

Notowania Indeksów GPW

Nazwa	Wartość	Zm. %	Otw.	Max	Min	Odnies.	Obrót	Czas
WIG	85 274,16	0,96%	84 854,93	85 405,56	84 343,42	84 463,90	722 492 060	13:38
WIG20	2 512,88	0,18%	2 495,09	2 518,21	2 478,04	2 508,34	633 971 768	13:53
WIG30	3 101,12	-0,02%	3 086,36	3 108,13	3 064,34	3 101,76	685 905 812	13:53
mWIG40	6 231,37	0,55%	6 217,36	6 233,50	6 192,84	6 197,13	85 064 249	13:38
sWIG80	24 184,63	0,12%	24 189,36	24 234,06	24 142,05	24 154,64	21 821 886	13:38
WIG-BANKI	14 059,95	2,76%	13 797,34	14 098,92	13 797,34	13 682,83	276 656 587	13:38
WIG-BUDOW	8 439,14	1,61%	8 344,16	8 441,90	8 297,14	8 305,06	19 479 997	13:38
WIG-CHEMIA	9 781,16	-0,29%	9 832,04	9 843,27	9 749,86	9 809,56	920 177	13:38
WIG-ENERG	2 212,81	-0,39%	2 229,49	2 233,64	2 201,32	2 221,57	25 571 184	13:38
WIG-INFO	4 936,39	0,46%	4 917,11	4 936,59	4 907,01	4 913,64	5 259 310	13:38
WIG-MEDIA	8 368,03	0,00%	8 404,03	8 414,94	8 363,92	8 367,96	2 777 617	13:38
WIG-NRCHOM	4 400,29	0,48%	4 385,34	4 403,32	4 373,27	4 379,12	4 054 670	13:38
WIG-PALIWA	7 028,99	0,43%	7 016,06	7 036,96	6 934,09	6 998,84	28 356 971	13:38
WIG-Poland	88 067,01	-0,06%	88 067,01	88 067,01	88 067,01	88 116,72	700 689 566	11:15
WIG-SPOZYW	2 075,94	-0,24%	2 080,65	2 080,99	2 069,66	2 080,97	422 928	13:38
WIG20lev	499,01	0,32%	492,10	501,27	485,34	497,44	607 669 910	13:38
WIG20short	3 104,52	-0,14%	3 126,10	3 147,23	3 097,45	3 108,72	607 669 910	13:38
GPWB-B1Y3Y	1 170,60	0,00%	1 170,60	1 170,60	1 170,60	1 170,64	-	10:15
GPWB-B1Y4Y	1 170,77	0,00%	1 170,77	1 170,77	1 170,77	1 170,72	-	10:15
GPWB-B1Y5Y	1 166,01	0,00%	1 166,01	1 166,01	1 166,01	1 165,98	-	10:15
GPWB-B3Y5Y	1 169,90	0,01%	1 169,90	1 169,90	1 169,90	1 169,79	-	10:15
GPWB-B5Y	1 153,94	0,10%	1 153,94	1 153,94	1 153,94	1 152,74	-	10:15
GPWB-BWZ	1 186,73	0,02%	1 186,73	1 186,73	1 186,73	1 186,50	-	10:15
INNOVATOR	1 416,95	-0,13%	1 416,95	1 416,95	1 416,95	1 418,86	77 610 160	11:15
mWIG40dvp	70,06	0,00%	70,06	70,06	70,06	70,06	85 112 804	11:00
mWIG40TR	9 168,05	0,55%	9 147,43	9 171,18	9 111,35	9 117,66	85 064 249	13:38
mWIG40TRlv	11 779,17	1,09%	11 726,47	11 787,17	11 634,25	11 652,12	85 064 249	13:38
mWIG40TRsh	2 877,22	-0,52%	2 883,76	2 895,20	2 876,22	2 892,34	85 064 249	13:38
sWIG80dvp	140,88	0,00%	140,88	140,88	140,88	140,88	21 876 097	11:00
sWIG80TR	35 486,83	0,12%	35 493,77	35 559,35	35 424,35	35 442,81	21 821 886	13:38
WIG140	1 650,48	0,96%	1 642,39	1 653,07	1 632,17	1 634,81	713 756 252	13:38
WIG20dvp	44,98	151,43%	44,98	44,98	44,98	17,89	608 903 861	11:00
WIG20TR	5 097,46	1,25%	5 062,10	5 109,03	5 027,53	5 034,70	607 669 910	13:38
WIG20TRlev	4 058,67	2,48%	4 003,04	4 076,88	3 948,65	3 960,53	607 669 910	13:38
WIG20TRsht	3 121,06	-1,22%	3 143,25	3 164,95	3 113,80	3 159,50	607 669 910	13:38
WIG30TR	6 184,14	1,05%	6 154,18	6 197,58	6 110,26	6 120,17	655 400 376	13:38
WIG-CEE	1 753,42	0,62%	1 753,42	1 753,42	1 753,42	1 742,53	428 439	11:15
WIGdiv	1 723,83	0,79%	1 713,12	1 723,97	1 710,70	1 710,24	79 310 471	13:38
WIG-ESG	14 190,63	1,09%	14 115,06	14 215,78	14 029,16	14 037,83	688 692 086	13:38
WIG.GAMES	15 153,43	-0,04%	15 221,25	15 274,88	14 927,29	15 159,56	23 986 631	13:38
WIG-GORNIC	4 558,77	-3,23%	4 620,01	4 620,01	4 518,42	4 710,69	84 729 812	13:38
WIG-GRY	12 673,55	0,31%	12 692,24	12 734,37	12 553,89	12 634,69	25 840 553	13:38
WIG-LEKI	2 845,50	0,08%	2 838,17	2 861,93	2 824,30	2 843,22	1 147 231	13:38
WIG-MOTO	8 473,20	0,15%	8 448,20	8 484,83	8 401,94	8 460,85	1 366 636	13:38
WIG.MS-BAS	11 210,37	-2,08%	11 382,63	11 382,63	11 112,00	11 448,61	106 775 347	13:38
WIG.MS-FIN	17 526,78	0,10%	17 238,36	17 568,77	17 212,40	17 508,96	309 534 585	13:38
WIG-ODZIEZ	9 344,44	-0,79%	9 462,00	9 511,41	9 270,43	9 419,11	35 445 320	13:38
WIGtech	11 859,21	0,47%	11 849,16	11 864,58	11 777,80	11 803,73	42 496 871	13:38
WIGtechTR	13 178,57	0,47%	13 167,40	13 184,54	13 088,10	13 116,92	42 496 871	13:38
WIG-Ukrain	209,03	-1,49%	209,03	209,03	209,03	212,19	230 356	11:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	3,5000	4,48%	3,4100	3,5600	3,3200	62 007	212 825	13:14	Reklama
08OCTAVA (08N)	0,9700	0,00%	0,9700	0,9700	0,9700	12	12	11:30
11BIT (11B)	502,0000	-3,09%	520,0000	524,0000	485,0000	11 409	5 693 824	13:38
3RGAMES (3RG)	0,2860	1,06%	0,2980	0,3020	0,2720	835 341	239 028	13:24
ABPL (ABE)	89,0000	-3,26%	90,0000	90,8000	87,6000	5 409	483 731	13:27
ACAUTOGAZ (ACG)	30,9000	0,98%	30,7000	30,9000	30,5000	1 284	39 470	12:46
ACTION (ACT)	19,5200	-0,10%	19,5400	19,5800	19,4600	8 025	156 708	13:33
ADIUVO (ADV)	0,9120	-2,98%	0,9400	0,9400	0,9120	920	840	11:18
AGORA (AGO)	11,0400	0,36%	11,0000	11,1400	11,0000	102 998	1 137 162	13:33
AGROTON (AGT)	3,0000	0,00%	3,0000	3,0000	3,0000	300	900	09:00
AIGAMES (ALG)	1,4550	-3,00%	1,4550	1,4550	1,4550	303	441	09:23
AILLERON (ALL)	15,8800	-0,75%	16,0000	16,0000	15,7800	4 862	77 074	13:23
AIRWAY (AWM)	0,2725	0,55%	0,2710	0,2730	0,2685	85 340	23 052	12:48
ALIOR (ALR)	103,6500	-2,08%	105,7500	106,6000	103,3500	727 236	76 966 534	13:38
ALLEGRO (ALE)	33,4000	0,32%	33,4900	33,8300	32,9450	927 189	30 950 757	13:38
ALTA (AAT)	2,0500	1,49%	2,0300	2,0500	1,9000	17 323	33 847	12:52
ALTUSTFI (ALI)	2,9900	1,36%	2,9100	3,0000	2,9100	23 755	70 470	13:38
AMBRA (AMB)	28,3000	1,07%	28,3500	28,3500	27,8000	2 939	82 441	13:25
AMICA (AMC)	70,8000	-0,84%	71,4000	71,4000	70,6000	2 127	150 898	13:38
AMPLI (APL)	(1,0300)	-	-	-	-	-	-	11:30
AMREST (EAT)	26,5000	5,16%	25,2000	26,5000	24,7000	114 593	2 965 430	13:37
ANSWEAR (ANR)	23,9500	0,84%	23,8000	24,0000	23,4500	5 756	137 020	13:21
APATOR (APT)	14,5400	0,55%	14,5000	14,5400	14,4200	2 928	42 431	12:04
APLISENS (APN)	22,9000	-0,43%	22,9000	22,9000	22,9000	2	46	09:00
APSENERGY (APE)	3,4000	-2,30%	3,4800	3,4800	3,4000	518	1 762	12:28
ARCHICOM (ARH)	35,9000	0,28%	35,8000	36,5000	35,8000	2 094	75 708	13:37
ARCTIC (ATC)	21,6600	1,40%	21,5000	21,7400	21,2400	21 311	458 841	13:14
ARTIFEX (ART)	28,6000	-0,69%	28,5000	28,6000	28,2000	3 344	95 478	12:56
ASBIS (ASB)	24,4600	-2,08%	24,9800	24,9800	24,3200	87 317	2 147 492	13:38
ASMGROUP (ASM)	#0,2400	0,00%	-	-	-	-	-	11:34
ASSECOBS (ABS)	60,0000	3,45%	58,2000	60,0000	58,0000	1 411	83 389	13:35
ASSECOPOL (ACP)	78,3000	0,84%	77,7000	78,3000	77,5500	12 747	993 682	13:35
ASSECOSEE (ASE)	50,8000	-0,78%	51,0000	51,2000	50,0000	12 536	627 899	13:33
ASTARTA (AST)	27,4000	-1,97%	27,8000	27,8000	26,9000	8 041	219 154	13:38
ATAL (1AT)	60,1000	-1,15%	60,7000	61,0000	59,6000	3 733	225 990	13:38
ATENDE (ATD)	3,1000	0,98%	3,0700	3,1600	3,0600	21 115	65 990	12:57
ATLANTAPL (ATP)	19,0000	0,00%	18,0000	19,0000	18,0000	954	17 305	12:52
ATLANTIS (ATS)	2,1900	2,34%	2,1100	2,2300	2,1000	21 985	47 794	13:35
ATMGRUPA (ATG)	3,6200	3,43%	3,6000	3,6700	3,5000	91 466	329 387	13:35
ATREM (ATR)	12,2500	-2,39%	12,5500	12,5500	12,2000	1 979	24 348	13:19
AUTOPARTN (APR)	25,6000	2,20%	25,0500	25,6000	24,9500	25 004	633 457	13:37
BAHOLDING (BAH)	#0,0100	-90,46%	-	-	-	-	-	11:42
BBIDEV (BBD)	3,9900	-1,24%	3,9700	3,9900	3,9700	158	628	11:19
BEDZIN (BDZ)	25,6500	0,00%	25,1500	25,6500	25,0000	1 647	41 224	12:30
BENEFIT (BFT)	2 720,0000	-0,91%	2 765,0000	2 765,0000	2 695,0000	1 210	3 306 900	13:38
BEST (BST)	(20,6000)	-	-	-	-	-	-	09:00
BETACOM (BCM)	5,7000	0,00%	5,7000	5,7000	5,7000	442	2 519	12:51
BIGCHEESE (BCS)	22,7500	-1,09%	22,9500	22,9500	22,2000	2 264	50 758	13:38
BIOCELTIX (BCX)	66,9000	-3,46%	69,7000	69,9000	66,2000	2 672	181 147	13:26
BIOMAXIMA (BMX)	15,3000	-3,16%	15,8000	15,8000	15,2500	1 027	15 764	13:25
BIOMEDLUB (BML)	4,9000	-2,20%	5,0100	5,0200	4,7800	128 980	633 194	13:23
BIOPLANET (BIP)	23,8000	0,00%	23,8000	23,8000	23,8000	6	143	10:02
BIOTON (BIO)	3,5000	-0,57%	3,5050	3,5200	3,4900	27 213	95 403	13:35
BLOOBER (BLO)	22,2500	-1,77%	22,8000	22,8000	22,0000	5 651	125 655	13:30
BNPPPL (BNP)	100,0000	-0,99%	101,5000	101,5000	99,0000	10 331	1 033 137	13:35
BOGDANKA (LWB)	30,8800	-0,90%	31,1600	31,3600	30,7600	30 651	946 700	13:32
BOOMBIT (BBT)	11,3000	-0,88%	11,4000	11,4000	11,3000	306	3 469	13:06
BORYSZEW (BRS)	6,1400	-0,81%	6,1700	6,2300	6,0500	18 943	115 944	13:34
BOS	16,1000	0,31%	16,1000	16,1000	15,9000	3 411	54 615	13:14
BOWIM (BOW)	6,9300	0,00%	6,9200	6,9400	6,7700	3 424	23 447	13:02
BRAND24 (B24)	48,8000	1,88%	48,4000	48,8000	47,9000	2 215	106 925	13:23
BRASTER (BRA)	#0,1800	-68,97%	-	-	-	-	-	11:30
BUDIMEX (BDX)	706,0000	2,32%	693,5000	707,0000	689,0000	21 718	15 132 470	13:37
BUMECH (BMC)	12,3400	-0,48%	12,5000	12,6200	12,0600	10 856	133 712	13:04
CAPITAL (CPA)	0,7000	2,94%	0,7000	0,7000	0,7000	100	70	11:30
CAPITEA (CAP)	0,5960	2,76%	0,5780	0,5980	0,5760	148 572	86 757	12:11
CAPTORTX (CTX)	81,2000	1,50%	81,6000	81,6000	79,2000	218	17 456	13:16
CASPAR (CSR)	8,3500	0,00%	8,3500	8,3500	8,3500	24	200	09:00
CAVATINA (CAV)	15,3500	0,00%	15,4000	15,4000	15,3500	208	3 198	13:28
CCC	86,7500	2,66%	84,8000	87,0000	84,8000	137 275	11 868 140	13:36
Reklama
CCENERGY (CCE)	0,4100	2,50%	0,4100	0,4100	0,4100	200	82	13:23	Reklama
CDPROJEKT (CDR)	117,2500	0,86%	116,3000	117,7500	116,0500	139 872	16 342 997	13:38
CDRL (CDL)	13,1000	0,00%	13,5000	13,5000	13,1000	387	5 162	13:01
CELTIC (CPD)	3,6900	2,22%	3,6000	3,6900	3,4600	23 707	83 454	13:21
CEZ	146,2000	0,00%	147,9000	147,9000	146,2000	68	9 991	13:38
CFI	0,2240	-0,44%	0,2260	0,2260	0,2170	12 435	2 723	12:28
CIGAMES (CIG)	1,5690	1,16%	1,5700	1,5990	1,5500	527 900	831 979	13:38
CITYSERV (CTS)	4,8000	0,00%	5,0000	5,1000	4,8000	254	1 290	13:22
CLNPHARMA (CLN)	15,2000	1,33%	15,1600	15,3600	15,0000	9 540	145 183	13:28
CLOUD (CLD)	68,0000	8,63%	62,6000	68,8000	62,6000	844	56 618	12:54
COALENERG (CLE)	1,0880	0,74%	1,0800	1,0960	1,0600	2 224	2 416	12:10
COGNOR (COG)	9,0850	-2,31%	9,3000	9,4850	8,9500	161 085	1 476 221	13:38
COLUMBUS (CLC)	5,0500	1,20%	5,0600	5,1000	5,0000	11 551	58 118	13:00
COMARCH (CMR)	252,5000	-0,98%	255,0000	255,0000	250,5000	250	63 163	13:06
COMP (CMP)	80,0000	-0,99%	80,8000	80,8000	79,6000	2 101	167 676	12:59
COMPERIA (CPL)	7,0000	0,00%	7,0000	7,0000	7,0000	1 100	7 700	10:47
COMPREMUM (CPR)	2,1800	-2,24%	2,2400	2,2400	2,1600	4 260	9 239	12:26
CORMAY (CRM)	0,6100	3,39%	0,5880	0,6100	0,5880	17 354	10 345	13:36
CREEPYJAR (CRJ)	590,0000	-0,84%	591,0000	591,0000	588,0000	21	12 388	12:55
CREOTECH (CRI)	182,0000	-2,15%	183,5000	185,5000	182,0000	272	50 088	13:34
CYFRPLSAT (CPS)	10,2600	1,38%	10,2800	10,3600	10,1250	391 553	4 005 978	13:38
CZTOREBKA (CZT)	(0,6400)	-	-	-	-	-	-	11:30
DADELO (DAD)	17,4000	-1,97%	17,7500	17,7500	17,4000	2 010	35 372	09:39
DATAWALK (DAT)	63,0000	2,61%	60,9000	64,4000	60,0000	12 667	778 124	13:34
DBENERGY (DBE)	17,8500	0,00%	17,8500	17,8500	17,8500	12	214	12:13
DEBICA (DBC)	78,6000	0,00%	78,6000	78,8000	78,2000	811	63 755	13:10
DECORA (DCR)	56,4000	-1,40%	56,8000	57,2000	56,4000	624	35 417	13:21
DEKPOL (DEK)	(50,0000)	-	-	-	-	-	-	09:00
DELKO (DEL)	9,7400	1,04%	9,7400	9,7400	9,6400	682	6 643	13:20
DEVELIA (DVL)	6,3700	1,43%	6,3000	6,3700	6,2400	139 480	881 797	13:32
DGA	19,3000	-3,50%	19,1000	19,8000	18,8000	1 740	33 112	11:54
DIGITANET (DIG)	49,0000	-0,81%	48,7000	49,0000	47,9000	1 220	59 295	13:37
DIGITREE (DTR)	(9,4000)	-	-	-	-	-	-	09:00
DINOPL (DNP)	383,5000	2,18%	376,0000	386,6000	372,2000	115 281	43 667 678	13:38
DMGROUP (DMG)	3,2800	-1,20%	3,3700	3,3700	3,1600	8 054	26 457	13:36
DOMDEV (DOM)	180,4000	-0,11%	180,6000	181,8000	180,0000	3 096	557 590	13:38
DRAGOENT (DGE)	27,5000	1,48%	27,2000	27,9000	26,7000	3 450	92 719	13:20
DROZAPOL (DPL)	3,8200	-1,29%	3,8400	3,9400	3,8200	510	1 960	12:08
ECHO (ECH)	4,9800	1,43%	4,9300	4,9800	4,8500	12 766	62 978	12:43
EDINVEST (EDI)	8,6600	11,03%	7,8800	9,4000	7,8800	36 635	317 099	13:20
EFEKT (EFK)	7,4000	2,78%	7,4000	7,4000	7,4000	205	1 517	13:26
EKOEXPORT (EEX)	#0,0100	-99,39%	-	-	-	-	-	12:33
ELEKTROTI (ELT)	21,8500	-1,35%	22,1000	22,1500	21,8500	13 710	300 708	13:20
ELKOP (EKP)	0,4950	-0,80%	0,5020	0,5020	0,4820	82 422	40 013	12:43
EMCINSMED (EMC)	11,0000	0,00%	11,0000	11,0000	11,0000	2	22	09:00
ENAP (ENP)	2,0400	0,00%	2,0400	2,0400	2,0400	444	906	11:30
ENEA (ENA)	8,6150	-1,54%	8,7400	8,7950	8,5750	460 827	3 981 010	13:38
ENELMED (ENE)	18,5000	0,00%	17,8000	18,5000	17,1000	226	3 913	13:37
ENERGA (ENG)	9,6000	-2,83%	9,9000	9,9900	9,6000	17 819	173 625	13:29
ENERGOINS (ENI)	2,6600	3,10%	2,6800	2,6800	2,5550	10 924	28 783	13:33
ENTER (ENT)	69,9000	2,04%	69,7000	69,9000	68,8000	1 658	115 151	13:28
ERBUD (ERB)	40,6000	-1,22%	41,0000	41,0000	40,2000	1 554	63 033	13:36
ERG	(54,5000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	31,5000	0,32%	31,8000	32,0000	30,6000	4 298	133 751	13:36
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	1,1350	0,00%	1,1350	1,1350	1,1350	2	2	09:15
EUROCASH (EUR)	14,4400	0,98%	14,4600	14,4700	14,1600	256 066	3 650 829	13:37
EUROHOLD (EHG)	(2,2200)	-	-	-	-	-	-	09:00
EUROTEL (ETL)	44,0000	1,15%	44,2000	44,7000	43,3000	7 408	329 423	13:36
FABRITY (FAB)	37,4000	2,47%	37,4000	37,4000	37,2000	187	6 977	10:49
FASING (FSG)	13,3000	0,00%	13,3000	13,3000	13,3000	97	1 290	13:02
FASTFIN (FFI)	#0,0200	-98,02%	-	-	-	-	-	13:31
FEERUM (FEE)	6,6800	-2,91%	6,7800	6,7800	6,5000	37	241	13:18
FERRO (FRO)	35,9000	1,13%	35,5000	35,9000	35,5000	722	25 803	13:23
FERRUM (FER)	4,1600	-0,48%	4,2200	4,2400	4,0600	9 573	39 458	10:16
FMG	100,5000	-1,95%	105,5000	105,5000	98,2000	287	28 676	13:23
FON	5,2400	-2,96%	5,3600	5,3600	5,0000	17 421	89 737	13:31
FORTE SA (FTE)	23,4000	0,43%	23,3000	23,4000	23,3000	192	4 489	12:23
GAMEOPS (GOP)	25,6000	3,02%	25,0000	25,7500	24,3000	19 380	488 234	13:35
GAMFACTOR (GIF)	12,8000	2,40%	12,5000	12,8000	12,4500	7 637	95 628	13:34
Reklama
GENOMTEC (GMT)	13,2400	3,60%	12,9200	13,5800	12,8600	10 597	139 534	12:53	Reklama
GETIN (GTN)	0,5050	-2,88%	0,5280	0,5280	0,4940	706 656	356 695	13:38
GIGROUP (GIG)	1,4250	-0,70%	1,4000	1,4250	1,3800	2 330	3 241	10:18
GOBARTO (GOB)	43,4000	-3,34%	45,8000	45,8000	43,0000	423	18 372	12:16
GPW	43,4000	1,40%	42,8000	43,5000	42,5000	39 093	1 682 539	13:36
GREENX (GRX)	2,2420	-2,52%	2,3120	2,3120	2,1980	590 671	1 326 547	13:38
GRENEVIA (GEA)	2,5000	-7,06%	2,6700	2,6700	2,4500	726 099	1 837 844	13:38
GRODNO (GRN)	11,0000	1,29%	11,0000	11,0200	10,8200	4 826	52 866	13:13
GRUPAAZOTY (ATT)	22,5800	-0,35%	22,7400	22,8000	22,4400	35 516	801 625	13:29
GRUPRACUJ (GPP)	63,6000	-0,31%	64,5000	64,5000	63,6000	16 134	1 032 393	13:21
GTC	(5,5600)	-	-	-	-	-	-	09:00
HANDLOWY (BHW)	112,6000	0,54%	112,0000	113,0000	112,0000	4 183	471 342	13:17
HARPER (HRP)	6,7500	-0,30%	6,8200	6,8200	6,5600	2 771	18 317	12:54
HELIO (HEL)	25,8000	-0,77%	26,2000	26,2000	25,8000	1 002	25 984	11:34
HERKULES (HRS)	0,7860	-5,07%	0,7860	0,8240	0,7860	1 587	1 250	10:43
HMINWEST (HMI)	47,6000	0,21%	47,5000	47,7000	47,5000	984	46 841	13:37
HOLLYWOOD (HLD)	(0,9850)	-	-	-	-	-	-	07:45
HUUUGE-S144 (HUGE)	25,6000	1,39%	25,2000	25,7500	25,2000	21 029	536 305	13:37
HYDROTOR (HDR)	33,2000	2,15%	32,5000	33,2000	32,5000	14	461	09:20
IALBGR (IAG)	(0,4600)	-	-	-	-	-	-	09:00
IBSM (IBS)	102,5000	2,50%	101,5000	102,5000	101,5000	55	5 635	10:32
IDMPL (IDM)	(0,5500)	-	-	-	-	-	-	09:00
IFCAPITAL (IFC)	#4,3900	-17,17%	-	-	-	-	-	09:14
IFIRMA (IFI)	23,6000	0,00%	23,9000	24,2000	23,5000	2 073	49 639	13:19
IFSA (IFR)	#10 000,0000	-32 551,12%	-	-	-	-	-	12:59
IIAAV (IIA)	103,0000	1,58%	103,0000	103,0000	103,0000	29	2 987	10:41
IMCOMPANY (IMC)	8,8000	-2,00%	8,8000	8,8200	8,8000	896	7 886	13:26
IMMOBILE (GKI)	3,3700	1,51%	3,4100	3,4100	3,3200	4 704	15 930	12:00
IMPERIO (IMP)	(1,0800)	-	-	-	-	-	-	07:45
IMS	4,2600	-0,47%	4,2800	4,2800	4,2300	5 840	24 717	13:05
INC	2,7000	0,75%	2,7000	2,7000	2,7000	5	14	09:00
INDYGO (IDG)	#0,1990	-20,40%	-	-	-	-	-	11:30
INGBSK (ING)	317,5000	2,75%	309,5000	318,5000	309,0000	12 014	3 768 814	13:37
INPRO (INP)	7,9000	-0,63%	7,9000	7,9000	7,9000	2	16	09:15
INSTALKRK (INK)	43,8000	0,00%	43,8000	43,8000	43,8000	5	219	10:51
INTERAOLT (IRL)	#0,0100	-99,90%	-	-	-	-	-	10:04
INTERBUD (ITB)	2,9000	-3,33%	3,0900	3,0900	2,9000	1 407	4 130	12:53
INTERCARS (CAR)	532,0000	-0,75%	535,0000	535,0000	529,0000	1 261	673 668	13:23
INTERSPPL (IPO)	0,8040	-2,90%	0,8400	0,8400	0,8020	12 111	9 726	12:57
INTROL (INL)	9,9400	-0,40%	9,9000	9,9800	9,7400	1 963	19 422	13:29
IPOPEMA (IPE)	3,6900	1,93%	3,6800	3,6900	3,6200	6 711	24 352	13:14
IZOBLOK (IZB)	51,0000	-0,97%	51,0000	51,0000	51,0000	55	2 805	12:04
IZOLACJA (IZO)	3,3000	-2,37%	3,3800	3,3800	3,2400	5 326	17 394	11:56
IZOSTAL (IZS)	2,6600	1,92%	2,6500	2,6600	2,6500	375	994	09:06
JRHOLDING (JRH)	7,2000	-2,70%	7,4000	7,4000	7,2000	2 058	15 160	13:36
JSW	33,4000	-1,21%	33,8500	33,9000	33,0900	194 313	6 468 088	13:37
JWWINVEST (JWW)	4,0200	-3,37%	4,1400	4,1400	3,9600	8 284	33 410	13:28
KCI	0,8480	-0,24%	0,8640	0,8640	0,8400	15 426	13 042	13:26
KDMSHIPING (KDM)	#0,6999	-50,01%	-	-	-	-	-	11:30
KERNEL (KER)	10,5000	3,96%	10,4800	10,5200	10,2600	15 779	163 785	13:20
KETY (KTY)	842,0000	0,00%	842,0000	850,0000	836,0000	12 695	10 697 495	13:36
KGHM (KGH)	134,8500	-3,44%	137,8500	137,9000	133,3000	562 981	76 070 717	13:38
KGL	15,2000	-3,80%	15,9000	15,9000	15,2000	91	1 429	10:21
KINOPOL (KPL)	14,5000	-0,34%	14,5500	14,6500	14,4500	5 599	81 497	13:26
KOGENERA (KGN)	51,8000	-1,71%	53,2000	53,2000	51,2000	1 696	88 660	13:37
KOMPAP (KMP)	23,0000	0,00%	23,0000	23,0000	23,0000	9 352	215 096	12:43
KOMPUTRON (KOM)	4,9200	-1,99%	5,0100	5,0200	4,9200	905	4 468	12:57
KPPD (KPD)	50,0000	3,73%	50,0000	50,0000	50,0000	6	300	09:32
KRAKCHEM (KCH)	0,3300	-1,20%	0,3300	0,3300	0,3300	6 306	2 081	11:33
KREDYTIN (KRI)	17,9000	0,00%	17,9000	17,9000	17,3500	65	1 140	12:29
KRKA (KRK)	542,0000	0,74%	538,0000	550,0000	538,0000	40	21 824	12:43
KRUK (KRU)	445,4000	2,30%	438,4000	446,0000	438,0000	13 098	5 791 958	13:38
KRVITAMIN (KVT)	11,5000	-2,95%	11,9000	11,9500	11,4000	934	10 953	13:37
KSGAGRO (KSG)	(1,5200)	-	-	-	-	-	-	09:00
LABOPRINT (LAB)	20,4000	0,99%	20,2000	20,4000	20,2000	6	122	12:27
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	12:57
LARQ (LRQ)	2,5000	3,31%	2,5000	2,5800	2,4800	28 303	71 711	13:17
LENA (LEN)	3,7400	1,08%	3,7400	3,7400	3,7000	449	1 678	11:35
LENTEX (LTX)	6,7200	-3,17%	6,8200	6,8200	6,6800	6 552	44 284	12:30
LESS (LES)	0,2350	-2,89%	0,2420	0,2420	0,2310	83 821	19 660	12:56
Reklama
LIBET (LBT)	1,7500	0,00%	1,8000	1,8000	1,7500	6 265	10 965	12:25	Reklama
LOKUM (LKD)	25,8000	3,20%	24,6000	26,0000	24,6000	345	8 841	13:08
LPP	15 740,0000	-1,44%	16 040,0000	16 100,0000	15 580,0000	1 378	21 703 970	13:38
LSISOFT (LSI)	(14,5000)	-	-	-	-	-	-	09:00
LUBAWA (LBW)	3,8700	1,90%	3,7980	3,8900	3,7720	118 144	452 712	13:29
MABION (MAB)	16,8200	-0,12%	16,7200	17,0400	16,5000	11 240	188 421	13:38
MAKARONPL (MAK)	17,6000	0,00%	17,6500	17,7500	17,6000	2 044	36 124	13:24
MANGATA (MGT)	92,0000	-0,86%	92,6000	92,6000	92,0000	8	738	13:15
MANYDEV (MAN)	1,1800	-0,84%	1,1900	1,2000	1,0900	18 581	20 915	13:08
MARVIPOL (MVP)	9,1400	0,44%	9,1000	9,1800	9,0800	39 937	364 229	13:33
MAXCOM (MXC)	10,8000	-5,26%	11,3500	11,3500	10,8000	666	7 376	09:15
MBANK (MBK)	704,2000	1,91%	691,0000	706,6000	691,0000	7 417	5 198 783	13:38
MBWS (MBW)	12,6000	0,00%	12,6000	12,6000	12,6000	70	882	11:14
MCI	28,3000	-1,39%	28,4000	28,6000	28,3000	9 264	264 132	13:33
MDIENERGIA (MDI)	1,5100	3,42%	1,5100	1,5100	1,4600	677	1 022	12:20
MEDICALG (MDG)	26,9800	1,81%	28,0000	28,4000	26,1600	32 814	896 164	13:37
MEDINICE (ICE)	8,2200	-5,73%	8,6000	8,6000	8,2000	52 209	434 342	13:37
MEGARON (MEG)	6,9000	-2,13%	6,9000	6,9000	6,9000	1 051	7 252	11:30
MENNICA (MNC)	19,0000	1,06%	18,8000	19,0500	18,8000	722	13 647	13:36
MERCATOR (MRC)	42,4000	0,00%	42,6000	43,1500	42,4000	7 811	334 863	13:34
MERCOR (MCR)	23,9000	0,84%	23,7000	24,0000	23,7000	2 929	69 536	12:08
MEXPOLSKA (MEX)	4,3500	-1,14%	4,4000	4,4000	4,3000	22	95	10:52
MFO	33,3000	0,60%	33,1000	33,3000	33,1000	111	3 691	10:53
MILKILAND (MLK)	0,6000	0,00%	0,6000	0,6000	0,6000	1 050	630	12:47
MILLENNIUM (MIL)	9,3650	0,43%	9,3250	9,4500	9,2650	312 373	2 940 870	13:35
MIRACULUM (MIR)	1,1800	-1,67%	1,1800	1,1800	1,1700	3 671	4 310	12:50
MIRBUD (MRB)	9,6700	2,00%	9,4900	9,7000	9,4100	202 008	1 931 206	13:37
MLPGROUP (MLG)	80,8000	1,25%	81,0000	81,0000	79,0000	18 010	1 422 809	09:54
MLSYSTEM (MLS)	48,9500	3,71%	47,5000	51,5000	47,0500	12 884	627 265	13:38
MOBRUK (MBR)	331,5000	0,61%	328,5000	337,5000	328,0000	3 287	1 093 655	13:36
MOJ	(1,6000)	-	-	-	-	-	-	09:00
MOL	32,4200	-0,67%	32,9800	32,9800	32,2000	2 220	72 274	13:34
MOLECURE (MOC)	14,9600	0,00%	14,9600	15,1000	14,9000	5 697	85 319	13:27
MONNARI (MON)	5,3000	-1,85%	5,3400	5,4000	5,2600	8 226	43 703	12:55
MOSTALPLC (MSP)	14,1500	0,35%	14,1500	14,1500	14,1500	4	57	12:57
MOSTALWAR (MSW)	6,7000	-2,62%	6,7200	6,8800	6,7000	3 866	26 090	13:27
MOSTALZAB (MSZ)	4,4400	-0,89%	4,4800	4,5000	4,3200	64 818	284 259	13:37
MOVIEGAME (MOV)	31,9000	6,69%	29,9000	31,9000	29,7000	10 291	316 131	13:35
MURAPOL (MUR)	42,3000	-0,56%	42,5000	42,5000	42,0200	3 733	157 834	13:36
MUZA (MZA)	15,0000	-1,32%	15,2000	15,2000	14,6000	198	2 971	11:48
MWTRADE (MWT)	5,7500	0,00%	5,7500	5,7500	5,7500	1	6	09:21
NANOGROUP (NNG)	1,0300	0,98%	0,9980	1,0300	0,9980	7 901	8 087	09:20
NEUCA (NEU)	890,0000	-1,22%	898,0000	898,0000	890,0000	1 124	1 003 613	12:23
NEWAG (NWG)	25,2000	4,13%	24,4000	25,3000	24,2000	16 896	417 291	13:38
NEXITY (NXG)	(2,4800)	-	-	-	-	-	-	09:00
NOVATURAS (NTU)	(14,9000)	-	-	-	-	-	-	09:00
NOVAVISGR (NVG)	2,0400	-3,32%	2,1200	2,1200	2,0300	52 620	108 717	13:24
NOVITA (NVT)	(102,0000)	-	-	-	-	-	-	09:00
NTCAPITAL (NTC)	0,6500	-1,52%	0,6600	0,6780	0,6500	16 010	10 526	10:07
NTTSYSTEM (NTT)	6,4200	-1,83%	6,6400	6,6400	6,3400	6 686	42 935	12:42
ODLEWNIE (ODL)	9,6600	4,09%	9,4000	9,7000	9,3800	6 864	65 607	13:20
OEX	52,6000	-0,75%	52,6000	52,6000	52,6000	28	1 473	11:15
ONDE (OND)	13,9800	-0,14%	13,9800	13,9800	13,8000	8 757	121 467	13:32
ONESANO (ONO)	1,3800	0,73%	1,3500	1,3800	1,3100	857	1 152	10:33
OPONEO.PL (OPN)	57,0000	0,00%	58,0000	58,0000	56,8000	2 173	124 629	13:07
OPTEAM (OPM)	5,6600	-2,08%	5,6600	5,6600	5,6600	40	226	09:05
ORANGEPL (OPL)	8,0340	1,88%	7,9300	8,0480	7,9020	274 275	2 185 457	13:38
ORCOGROUP (OPG)	2,2200	-8,26%	2,2200	2,2200	2,2200	3 769	8 367	10:49
ORZBIALY (OBL)	33,2000	-0,60%	33,2000	33,2000	33,2000	1 000	33 200	13:33
OTLOG (OTS)	33,3500	-0,15%	33,4000	33,5000	33,0000	2 259	75 239	12:46
OTMUCHOW (OTM)	4,8400	2,54%	4,8400	4,8400	4,8400	3	15	09:00
OVOSTAR (OVO)	69,2000	-2,54%	70,2000	70,2000	69,2000	138	9 663	12:18
PAMAPOL (PMP)	2,6100	-1,51%	2,6900	2,6900	2,6100	510	1 334	09:36
PANOVA (NVA)	15,3500	-2,23%	15,6500	15,6500	15,3000	3 007	46 286	13:00
PASSUS (PAS)	28,7000	-1,03%	28,4000	29,5000	28,4000	543	15 487	13:36
PATENTUS (PAT)	3,8700	-2,40%	3,9650	3,9700	3,8500	3 226	12 504	12:01
PBG	#0,0195	-2,50%	-	-	-	-	-	10:08
PBSFINANSE (PBF)	(1,1900)	-	-	-	-	-	-	11:30
PCCEXOL (PCX)	2,7900	0,00%	2,7900	2,7900	2,7700	4 740	13 202	13:35
PCCROKITA (PCR)	101,4000	1,00%	100,4000	101,8000	100,2000	1 069	108 265	12:48
Reklama
PCFGROUP (PCF)	17,0000	-5,56%	18,0000	18,3600	17,0000	4 033	70 662	13:38	Reklama
PEKABEX (PBX)	25,8000	3,61%	25,1000	25,9000	25,1000	33 530	858 132	13:36
PEKAO (PEO)	176,7000	3,70%	173,3500	177,6000	173,0000	467 746	81 589 550	13:38
PEPCO (PCO)	20,3500	0,39%	20,5000	20,8400	20,1200	945 391	19 385 607	13:38
PEPEES (PPS)	1,0900	0,93%	1,0900	1,0900	1,0800	5 720	6 214	12:28
PGE	6,1660	-0,23%	6,2300	6,2400	6,1220	2 072 217	12 756 708	13:37
PGFGROUP (PGV)	0,5040	13,77%	0,4460	0,5080	0,4460	79 381	38 674	13:10
PHARMENA (PHR)	6,7600	0,30%	6,7000	6,8400	6,7000	7 935	53 771	13:08
PHN	11,7000	0,86%	11,7000	11,8000	11,7000	14	164	12:12
PHOTON (PEN)	7,6000	-1,81%	7,7400	7,7400	7,5400	11 867	90 900	12:12
PKNORLEN (PKN)	68,7500	0,45%	68,4800	68,8500	67,7700	408 370	27 887 041	13:38
PKOBP (PKO)	62,5600	4,06%	60,2000	62,7800	60,2000	1 472 407	90 621 785	13:38
PKPCARGO (PKP)	12,4800	0,48%	12,4200	12,5400	12,2600	23 713	294 877	13:38
PLAYWAY (PLW)	296,0000	0,00%	296,0000	300,5000	291,5000	794	233 320	13:17
PLAZACNTR (PLZ)	2,9700	-2,46%	3,0450	3,0500	2,9300	9 547	28 437	13:20
PMPG (PGM)	3,5200	-3,83%	3,6800	3,6800	3,5200	540	1 903	10:42
POLENERGIA (PEP)	66,4000	0,00%	66,0000	67,2000	66,0000	297	19 872	13:12
POLICE (PCE)	11,0500	-1,78%	11,3000	11,3000	11,0500	643	7 126	12:40
POLIMEXMS (PXM)	3,8080	0,47%	3,8000	3,8240	3,7860	61 895	235 640	13:27
POLTREG (PTG)	50,0000	-3,47%	51,6000	52,2000	50,0000	236	11 950	13:29
POLWAX (PWX)	1,8000	0,00%	1,8000	1,8000	1,8000	1 756	3 161	13:37
PRAGMAINK (PRI)	(4,6800)	-	-	-	-	-	-	09:00
PRIMAMODA (PMA)	#0,4300	-48,81%	-	-	-	-	-	11:30
PROCHEM (PRM)	33,0000	-1,20%	33,4000	33,4000	33,0000	3	99	12:27
PROJPRZEM (PJP)	20,4000	-2,86%	21,0000	21,0000	20,4000	4	82	11:47
PROTEKTOR (PRT)	1,8900	0,00%	1,8650	1,8900	1,8600	4 548	8 499	12:33
PULAWY (ZAP)	58,2000	-0,34%	58,4000	58,4000	58,2000	40	2 332	09:04
PURE (PUR)	7,9000	-0,63%	7,9200	7,9700	7,9000	981	7 772	11:19
PZU	51,8600	0,15%	51,7800	52,1600	51,3200	902 124	46 582 206	13:38
QUANTUM (QNT)	(24,8000)	-	-	-	-	-	-	11:30
QUERCUS (QRS)	6,5200	-1,81%	6,5800	6,6600	6,5200	1 839	12 142	12:31
R22	117,0000	0,43%	117,0000	117,5000	116,5000	3 001	350 628	13:17
RAEN (RAE)	0,7200	-2,17%	0,7220	0,7220	0,7020	3 517	2 521	13:11
RAFAKO (RFK)	0,9660	-1,23%	0,9780	0,9780	0,9640	37 360	36 291	13:37
RAFAMET (RAF)	(15,5000)	-	-	-	-	-	-	09:00
RAINBOW (RBW)	77,5000	3,61%	75,0000	77,9000	75,0000	17 181	1 317 447	13:38
RANKPROGR (RNK)	3,7400	-3,61%	3,8800	3,8800	3,7400	21 906	82 927	13:11
RAWLPLUG (RWL)	14,5000	0,69%	14,5500	14,5500	14,5000	27	392	10:57
REDAN (RDN)	0,2980	-6,58%	0,3190	0,3200	0,2980	36 982	11 426	12:06
REGNON (REG)	#0,0440	-94,47%	-	-	-	-	-	11:30
REINHOLD (RHD)	(0,0840)	-	-	-	-	-	-	08:30
REINO (RNC)	1,3700	0,74%	1,3700	1,3700	1,3700	2	3	09:15
RELPOL (RLP)	6,8400	1,79%	6,6400	6,8400	6,6400	2 118	14 385	12:47
REMAK (RMK)	14,6000	-4,58%	15,2500	15,2500	14,6000	326	4 764	12:53
RENDER (RND)	134,5000	1,13%	134,0000	134,5000	134,0000	6	805	09:19
RESBUD (RES)	0,5600	-3,45%	0,5720	0,5800	0,5600	4 850	2 735	13:04
ROPCZYCE (RPC)	31,7000	2,59%	31,0000	31,9000	30,7000	1 117	34 795	13:00
RYVU (RVU)	50,6000	-0,78%	50,9000	51,0000	49,9000	3 682	185 812	13:38
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	11:30
SANOK (SNK)	22,9000	0,88%	22,7000	23,0500	22,7000	881	20 041	13:22
SANPL (SPL)	584,8000	2,35%	575,6000	586,8000	573,6000	25 760	14 898 080	13:38
SANTANDER (SAN)	20,5000	2,50%	19,7000	20,5000	19,7000	3 360	68 322	13:26
SANWIL (SNW)	1,6100	0,00%	1,6200	1,6200	1,6100	3 308	5 342	10:59
SCPFL (SCP)	177,6000	0,00%	177,0000	179,4000	176,2000	1 999	355 266	13:27
SECOGROUP (SWG)	(33,0000)	-	-	-	-	-	-	09:00
SEKO (SEK)	14,1000	0,00%	14,1000	14,1000	14,0000	324	4 542	12:45
SELENAFM (SEL)	32,4000	-0,31%	31,7000	32,5000	31,7000	291	9 422	12:41
SELVITA (SLV)	68,6000	0,15%	68,2000	68,8000	68,2000	14 615	1 005 356	13:35
SERINUS (SEN)	3,0200	1,00%	2,9900	3,0200	2,9600	2 890	8 638	13:18
SESCOM (SES)	(59,6000)	-	-	-	-	-	-	09:00
SFINKS (SFS)	0,7340	0,55%	0,7500	0,7540	0,7220	15 078	10 935	13:37
SHOPER (SHO)	31,7000	0,32%	31,7000	31,7000	31,7000	159	5 040	10:29
SILVAIR-REGS (SVRS)	4,7600	2,15%	4,7600	4,7600	4,7600	3	14	09:00
SILVANO (SFG)	(4,8600)	-	-	-	-	-	-	09:00
SIMFABRIC (SIM)	3,5850	-0,97%	3,5350	3,5950	3,5100	9 032	31 857	11:58
SKARBIEC (SKH)	22,3000	-3,46%	23,2000	23,4000	22,3000	912	20 732	13:16
SKYLINE (SKL)	1,4900	2,76%	1,4500	1,4900	1,4500	3 290	4 803	12:10
SNIEZKA (SKA)	86,8000	0,93%	86,0000	86,8000	84,8000	87	7 394	13:22
SOHODEV (SHD)	0,4200	0,00%	0,4200	0,4200	0,4200	1 630	685	11:30
SONEL (SON)	14,5000	0,69%	14,5500	14,5500	14,5000	82	1 190	12:09
Reklama
SOPHARMA (SPH)	(13,7000)	-	-	-	-	-	-	09:00	Reklama
SPYROSOFT (SPR)	409,0000	0,00%	410,0000	410,0000	405,0000	96	39 178	12:21
STALEXP (STX)	2,8100	-1,75%	2,8550	2,8550	2,8100	65 239	184 361	13:27
STALPROD (STP)	212,0000	-0,47%	213,0000	214,5000	211,0000	470	99 574	13:37
STALPROFI (STF)	8,3600	-0,48%	8,4000	8,4000	8,2000	8 097	67 229	13:35
STAPORKOW (ZUK)	2,4600	0,00%	2,5200	2,5200	2,4600	1 550	3 884	13:31
STARHEDGE (SHG)	(0,3980)	-	-	-	-	-	-	11:30
SUNEX (SNX)	11,0000	2,80%	10,7000	11,2800	10,7000	33 651	373 246	13:18
SYGNITY (SGN)	61,0000	-1,61%	62,0000	62,6000	58,2000	1 740	106 254	12:51
SYNEKTIK (SNT)	131,4000	1,86%	129,6000	132,8000	127,0000	18 387	2 384 749	13:37
TALEX (TLX)	17,2000	0,00%	17,2000	17,2000	17,2000	2	34	09:16
TARCZYNSKI (TAR)	51,8000	1,57%	51,0000	51,8000	51,0000	31	1 584	12:58
TATRY (TMR)	(119,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	2,8990	-0,38%	2,9200	2,9370	2,8580	2 597 039	7 504 554	13:36
TBULL (TBL)	4,5400	0,00%	4,5400	4,5400	4,5400	28	127	13:18
TENDERHUT (THG)	9,0600	0,00%	9,0600	9,0600	9,0600	16	145	10:26
TERMOREX (TRR)	0,6950	0,00%	0,6950	0,6950	0,6950	36	25	09:00
TESGAS (TSG)	3,1000	-1,59%	3,1500	3,1500	3,1000	167	518	09:18
TEXT (TXT)	91,0000	0,22%	91,0000	91,6000	90,2000	20 756	1 880 210	13:38
TIM	(50,5000)	-	-	-	-	-	-	07:45
TORPOL (TOR)	32,3500	1,25%	32,5000	32,5000	31,9500	6 982	225 691	13:31
TOWERINV (TOW)	(4,4000)	-	-	-	-	-	-	09:00
TOYA (TOA)	7,3800	0,14%	7,3700	7,4300	7,3700	19 352	142 919	13:38
TRAKCJA (TRK)	2,6000	-0,38%	2,5700	2,6300	2,5500	26 767	69 119	13:22
TRANSPOL (TRN)	3,5800	-1,92%	3,6500	3,6500	3,5800	454	1 626	11:52
TRITON (TRI)	#4,4400	0,00%	-	-	-	-	-	13:12
TSGAMES (TEN)	92,9000	0,92%	92,0000	92,9000	90,8000	6 354	581 945	13:34
ULMA (ULM)	74,5000	0,00%	74,5000	74,5000	74,5000	2	149	09:01
ULTGAMES (ULG)	10,9000	2,35%	10,6000	10,9500	10,6000	743	7 927	13:07
UNFOLD (UNF)	(1,5600)	-	-	-	-	-	-	07:45
UNIBEP (UNI)	9,3000	0,00%	9,3600	9,3600	9,2400	2 031	18 850	12:57
UNICREDIT (UCG)	149,2000	2,44%	149,2000	149,2000	149,2000	110	16 412	12:34
UNIMA (U2K)	5,7500	3,60%	5,5000	5,8000	5,5000	1 350	7 630	09:14
UNIMOT (UNT)	132,0000	-1,64%	134,2000	134,2000	130,4000	4 756	627 908	13:23
URTESTE (URT)	99,0000	0,00%	96,0000	99,0000	95,0000	204	19 570	12:16
VERCOM (VRC)	117,5000	-0,42%	118,0000	119,0000	117,0000	1 208	143 089	13:28
VIGOPHOTN (VGO)	456,0000	1,33%	450,0000	466,0000	450,0000	609	276 061	13:18
VINDEXUS (VIN)	11,3500	0,44%	11,3500	11,3500	11,3500	326	3 700	09:00
VISTAL (VTL)	#0,0800	-86,64%	-	-	-	-	-	11:30
VIVID (VVD)	0,5960	-0,67%	0,5960	0,5960	0,5960	175	104	09:04
VOTUM (VOT)	47,4000	0,96%	48,7000	49,7000	46,8000	58 105	2 788 274	13:38
VOXEL (VOX)	90,6000	-0,22%	90,8000	91,8000	90,4000	1 047	94 904	13:36
VRG	3,2500	0,00%	3,2500	3,2800	3,2500	129 160	419 955	13:13
WARIMPEX (WXF)	3,7300	-1,84%	3,7800	3,7800	3,7300	1 601	6 012	13:38
WASKO (WAS)	1,6050	0,63%	1,5800	1,6050	1,5800	4 000	6 374	09:02
WAWEL (WWL)	624,0000	-0,64%	626,0000	630,0000	624,0000	23	14 416	13:05
WIELTON (WLT)	8,0000	0,00%	8,0500	8,0500	7,9600	19 784	158 049	13:30
WIKANA (WIK)	7,2000	0,70%	7,1500	7,2000	6,9000	2 050	14 470	10:05
WINVEST (WIS)	(0,5000)	-	-	-	-	-	-	11:30
WIRTUALNA (WPL)	120,0000	0,00%	120,0000	120,0000	120,0000	132	15 840	13:22
WITTCHEN (WTN)	30,4000	-0,65%	30,5500	30,7000	30,0500	25 529	776 048	13:35
WOJAS (WOJ)	8,1600	0,00%	8,1800	8,1800	8,1600	1 191	9 719	09:54
XPLUS (XPL)	1,7500	3,24%	1,7300	1,7500	1,7300	1 195	2 076	12:16
XTPL (XTP)	137,0000	-0,58%	138,0000	138,0000	135,0000	790	107 975	13:29
XTRADEBDM (XTB)	60,9200	3,04%	59,3600	61,2000	59,0200	192 082	11 596 375	13:38
YOLO (YOL)	#0,0100	-97,01%	-	-	-	-	-	11:46
ZAMET (ZMT)	1,5600	-0,64%	1,5500	1,5600	1,5300	1 913	2 947	13:10
ZEPAK (ZEP)	19,8000	0,51%	19,8000	19,8200	19,7000	8 644	170 917	13:34
ZREMB (ZRE)	3,8750	-1,90%	3,9800	3,9850	3,8000	27 703	106 127	13:18
ZUE	11,1000	-1,77%	11,3000	11,3000	11,1000	3 094	34 696	13:27

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.