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	85 245,81	0,93%	84 854,93	85 405,56	84 343,42	84 463,90	748 991 021	13:50
WIG20	2 511,79	0,14%	2 495,09	2 518,21	2 478,04	2 508,34	657 982 022	14:05
WIG30	3 101,13	-0,02%	3 086,36	3 108,13	3 064,34	3 101,76	710 034 230	14:05
mWIG40	6 233,85	0,59%	6 217,36	6 234,48	6 192,84	6 197,13	89 224 936	13:50
sWIG80	24 185,34	0,13%	24 189,36	24 234,06	24 142,05	24 154,64	22 330 726	13:50
WIG-BANKI	14 090,32	2,98%	13 797,34	14 098,92	13 797,34	13 682,83	286 335 305	13:50
WIG-BUDOW	8 429,74	1,50%	8 344,16	8 441,90	8 297,14	8 305,06	19 892 312	13:50
WIG-CHEMIA	9 777,41	-0,33%	9 832,04	9 843,27	9 749,86	9 809,56	920 379	13:50
WIG-ENERG	2 205,97	-0,70%	2 229,49	2 233,64	2 201,32	2 221,57	26 168 959	13:50
WIG-INFO	4 935,20	0,44%	4 917,11	4 936,59	4 907,01	4 913,64	5 455 953	13:50
WIG-MEDIA	8 370,86	0,03%	8 404,03	8 414,94	8 363,92	8 367,96	3 390 219	13:50
WIG-NRCHOM	4 402,15	0,53%	4 385,34	4 403,32	4 373,27	4 379,12	4 148 468	13:50
WIG-PALIWA	7 019,94	0,30%	7 016,06	7 036,96	6 934,09	6 998,84	30 889 655	13:50
WIG-Poland	88 067,01	-0,06%	88 067,01	88 067,01	88 067,01	88 116,72	727 788 639	11:15
WIG-SPOZYW	2 078,36	-0,13%	2 080,65	2 080,99	2 069,66	2 080,97	435 013	13:50
WIG20lev	498,52	0,22%	492,10	501,27	485,34	497,44	629 249 887	13:50
WIG20short	3 106,04	-0,09%	3 126,10	3 147,23	3 097,45	3 108,72	629 249 887	13:50
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	82 561 445	11:15
mWIG40dvp	70,06	0,00%	70,06	70,06	70,06	70,06	89 287 504	11:00
mWIG40TR	9 171,69	0,59%	9 147,43	9 172,61	9 111,35	9 117,66	88 853 080	13:50
mWIG40TRlv	11 788,48	1,17%	11 726,47	11 790,83	11 634,25	11 652,12	88 853 080	13:50
mWIG40TRsh	2 876,06	-0,56%	2 883,76	2 895,20	2 875,77	2 892,34	88 853 080	13:50
sWIG80dvp	140,88	0,00%	140,88	140,88	140,88	140,88	22 367 785	11:00
sWIG80TR	35 487,86	0,13%	35 493,77	35 559,35	35 424,35	35 442,81	22 330 726	13:50
WIG140	1 649,87	0,92%	1 642,39	1 653,07	1 632,17	1 634,81	740 051 409	13:50
WIG20dvp	44,98	151,43%	44,98	44,98	44,98	17,89	631 639 076	11:00
WIG20TR	5 094,97	1,20%	5 062,10	5 109,03	5 027,53	5 034,70	629 249 887	13:50
WIG20TRlev	4 054,76	2,38%	4 003,04	4 076,88	3 948,65	3 960,53	628 867 603	13:50
WIG20TRsht	3 122,63	-1,17%	3 143,25	3 164,95	3 113,80	3 159,50	628 867 603	13:50
WIG30TR	6 181,60	1,00%	6 154,18	6 197,58	6 110,26	6 120,17	680 138 205	13:50
WIG-CEE	1 753,42	0,62%	1 753,42	1 753,42	1 753,42	1 742,53	432 672	11:15
WIGdiv	1 722,48	0,72%	1 713,12	1 723,97	1 710,70	1 710,24	83 181 893	13:50
WIG-ESG	14 190,85	1,09%	14 115,06	14 215,78	14 029,16	14 037,83	714 394 764	13:50
WIG.GAMES	15 118,57	-0,27%	15 221,25	15 274,88	14 927,29	15 159,56	24 629 630	13:50
WIG-GORNIC	4 549,28	-3,43%	4 620,01	4 620,01	4 518,42	4 710,69	86 714 867	13:50
WIG-GRY	12 660,08	0,20%	12 692,24	12 734,37	12 553,89	12 634,69	26 540 966	13:50
WIG-LEKI	2 845,50	0,08%	2 838,17	2 861,93	2 824,30	2 843,22	1 167 782	13:50
WIG-MOTO	8 456,67	-0,05%	8 448,20	8 484,83	8 401,94	8 460,85	1 368 113	13:50
WIG.MS-BAS	11 178,44	-2,36%	11 382,63	11 382,63	11 112,00	11 448,61	109 212 044	13:50
WIG.MS-FIN	17 546,91	0,22%	17 238,36	17 568,77	17 212,40	17 508,96	319 924 601	13:50
WIG-ODZIEZ	9 332,79	-0,92%	9 462,00	9 511,41	9 270,43	9 419,11	37 864 043	13:50
WIGtech	11 861,93	0,49%	11 849,16	11 864,58	11 777,80	11 803,73	43 830 748	13:50
WIGtechTR	13 181,59	0,49%	13 167,40	13 184,54	13 088,10	13 116,92	43 830 748	13:50
WIG-Ukrain	209,03	-1,49%	209,03	209,03	209,03	212,19	232 968	11:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	3,4600	3,28%	3,4100	3,5600	3,3200	62 607	214 901	13:46	Reklama
08OCTAVA (08N)	0,9700	0,00%	0,9700	0,9700	0,9700	12	12	11:30
11BIT (11B)	500,0000	-3,47%	520,0000	524,0000	485,0000	11 475	5 726 862	13:50
3RGAMES (3RG)	0,2860	1,06%	0,2980	0,3020	0,2720	839 341	240 172	13:42
ABPL (ABE)	88,4000	-3,91%	90,0000	90,8000	87,6000	5 443	486 737	13:42
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	8 327	162 603	13:44
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	1,5000	1,4550	803	1 173	13:48
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)	105,0000	-0,80%	105,7500	106,6000	103,3500	761 829	80 586 472	13:50
ALLEGRO (ALE)	33,3300	0,11%	33,4900	33,8300	32,9450	953 591	31 831 378	13:50
ALTA (AAT)	2,0500	1,49%	2,0300	2,0500	1,9000	17 323	33 847	12:52
ALTUSTFI (ALI)	3,0000	1,69%	2,9100	3,0000	2,9100	26 296	78 093	13:41
AMBRA (AMB)	28,3000	1,07%	28,3500	28,3500	27,8000	2 939	82 441	13:25
AMICA (AMC)	70,9000	-0,70%	71,4000	71,4000	70,6000	2 207	156 570	13:42
AMPLI (APL)	(1,0300)	-	-	-	-	-	-	11:30
AMREST (EAT)	26,4000	4,76%	25,2000	26,5000	24,7000	115 125	2 979 477	13:42
ANSWEAR (ANR)	23,9500	0,84%	23,8000	24,0000	23,4500	5 756	137 020	13:21
APATOR (APT)	14,4800	0,14%	14,5000	14,5400	14,4200	2 948	42 720	13:42
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	3 378	96 451	13:45
ASBIS (ASB)	24,5000	-1,92%	24,9800	24,9800	24,3200	90 221	2 218 576	13:50
ASMGROUP (ASM)	#0,2400	0,00%	-	-	-	-	-	11:34
ASSECOBS (ABS)	60,0000	3,45%	58,2000	60,0000	58,0000	1 428	84 409	13:43
ASSECOPOL (ACP)	78,0500	0,52%	77,7000	78,3000	77,5500	12 839	1 000 868	13:50
ASSECOSEE (ASE)	50,8000	-0,78%	51,0000	51,2000	50,0000	12 538	628 001	13:44
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)	3,1500	2,61%	3,0700	3,1600	3,0600	22 615	70 715	13:48
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)	3,6600	4,57%	3,6000	3,6700	3,5000	95 316	343 382	13:50
ATREM (ATR)	12,4500	-0,80%	12,5500	12,5500	12,2000	2 036	25 047	13:42
AUTOPARTN (APR)	25,4000	1,40%	25,0500	25,6000	24,9500	25 062	634 934	13:48
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)	25,1500	-1,95%	25,1500	25,6500	25,0000	1 675	41 928	13:50
BENEFIT (BFT)	2 700,0000	-1,64%	2 765,0000	2 765,0000	2 695,0000	1 230	3 360 925	13:44
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	2 311	51 805	13:48
BIOCELTIX (BCX)	66,9000	-3,46%	69,7000	69,9000	66,2000	2 672	181 147	13:26
BIOMAXIMA (BMX)	14,9500	-5,38%	15,8000	15,8000	14,9500	1 947	29 626	13:50
BIOMEDLUB (BML)	4,9000	-2,20%	5,0100	5,0200	4,7800	131 483	645 459	13:47
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	29 071	101 906	13:42
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)	30,9200	-0,77%	31,1600	31,3600	30,7600	30 681	947 627	13:49
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	15,9500	-0,62%	16,1000	16,1000	15,9000	3 568	57 137	13:50
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)	704,0000	2,03%	693,5000	707,0000	689,0000	22 269	15 520 923	13:50
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	88,0000	4,14%	84,8000	88,0000	84,8000	158 474	13 720 576	13:50
Reklama
CCENERGY (CCE)	0,4100	2,50%	0,4100	0,4100	0,4100	200	82	13:23	Reklama
CDPROJEKT (CDR)	117,1000	0,73%	116,3000	117,7500	116,0500	145 056	16 950 366	13:50
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)	1,5650	0,90%	1,5700	1,5990	1,5500	531 621	837 795	13:50
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	4 624	5 028	13:45
COGNOR (COG)	9,1100	-2,04%	9,3000	9,4850	8,9500	161 484	1 479 849	13:50
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)	10,2850	1,63%	10,2800	10,3600	10,1250	412 898	4 225 289	13:50
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)	62,7000	2,12%	60,9000	64,4000	60,0000	13 221	813 083	13:50
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)	9,6400	0,00%	9,7400	9,7400	9,6400	820	7 973	13:39
DEVELIA (DVL)	6,3600	1,27%	6,3000	6,3700	6,2400	144 826	915 822	13:50
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	1 242	60 373	13:47
DIGITREE (DTR)	(9,4000)	-	-	-	-	-	-	09:00
DINOPL (DNP)	382,3000	1,87%	376,0000	386,6000	372,2000	122 305	46 357 465	13:50
DMGROUP (DMG)	3,2900	-0,90%	3,3700	3,3700	3,1600	8 308	27 293	13:39
DOMDEV (DOM)	180,4000	-0,11%	180,6000	181,8000	180,0000	3 118	561 559	13:44
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)	8,5000	8,97%	7,8800	9,4000	7,8800	36 640	317 141	13:50
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)	21,9500	-0,90%	22,1000	22,1500	21,8500	14 260	312 781	13:49
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)	8,5650	-2,11%	8,7400	8,7950	8,5600	479 834	4 144 062	13:50
ENELMED (ENE)	18,5000	0,00%	17,8000	18,5000	17,1000	226	3 913	13:37
ENERGA (ENG)	9,7000	-1,82%	9,9000	9,9900	9,6000	17 939	174 789	13:43
ENERGOINS (ENI)	2,6600	3,10%	2,6800	2,6800	2,5550	10 924	28 783	13:33
ENTER (ENT)	70,0000	2,19%	69,7000	70,0000	68,8000	1 913	132 995	13:47
ERBUD (ERB)	40,7000	-0,97%	41,0000	41,0000	40,2000	1 598	64 820	13:47
ERG	(54,5000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	31,6000	0,64%	31,8000	32,0000	30,6000	4 576	142 552	13:46
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	1,1350	0,00%	1,1350	1,1350	1,1350	2	2	09:15
EUROCASH (EUR)	14,3700	0,49%	14,4600	14,4700	14,1600	256 089	3 651 159	13:45
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	17 450	89 889	13:42
FORTE SA (FTE)	23,4000	0,43%	23,3000	23,4000	23,3000	394	9 215	13:49
GAMEOPS (GOP)	25,5000	2,62%	25,0000	25,8000	24,3000	21 904	552 863	13:50
GAMFACTOR (GIF)	13,0000	4,00%	12,5000	13,0000	12,4500	7 640	95 667	13:43
Reklama
GENOMTEC (GMT)	13,2400	3,60%	12,9200	13,5800	12,8600	10 597	139 534	12:53	Reklama
GETIN (GTN)	0,5070	-2,50%	0,5280	0,5280	0,4940	762 447	384 944	13:43
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	39 235	1 688 696	13:45
GREENX (GRX)	2,2400	-2,61%	2,3120	2,3120	2,1980	593 440	1 332 746	13:48
GRENEVIA (GEA)	2,4950	-7,25%	2,6700	2,6700	2,4500	726 363	1 838 503	13:50
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	4 286	482 960	13:48
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	2 083	49 875	13:42
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)	319,0000	3,24%	309,5000	319,0000	309,0000	12 324	3 867 395	13:46
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)	0,8080	-2,42%	0,8400	0,8400	0,8020	13 858	11 138	13:46
INTROL (INL)	9,9200	-0,60%	9,9000	9,9800	9,7400	1 965	19 442	13:42
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	33,3500	-1,36%	33,8500	33,9000	33,0900	197 855	6 586 279	13:48
JWWINVEST (JWW)	4,0300	-3,13%	4,1400	4,1400	3,9600	8 639	34 839	13:43
KCI	0,8500	0,00%	0,8640	0,8640	0,8400	16 926	14 315	13:46
KDMSHIPING (KDM)	#0,6999	-50,01%	-	-	-	-	-	11:30
KERNEL (KER)	10,4000	2,97%	10,4800	10,5200	10,2600	16 418	170 443	13:48
KETY (KTY)	842,0000	0,00%	842,0000	850,0000	836,0000	12 958	10 918 758	13:50
KGHM (KGH)	134,3500	-3,80%	137,8500	137,9000	133,3000	577 024	77 959 717	13:50
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	6 517	94 823	13:45
KOGENERA (KGN)	51,8000	-1,71%	53,2000	53,2000	51,2000	1 721	89 955	13:44
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	13 406	5 929 202	13:48
KRVITAMIN (KVT)	11,9000	0,42%	11,9000	11,9500	11,4000	937	10 989	13:50
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)	6,7400	-2,88%	6,8200	6,8200	6,6600	8 683	58 508	13:42
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	15 660,0000	-1,94%	16 040,0000	16 100,0000	15 580,0000	1 422	22 394 740	13:49
LSISOFT (LSI)	(14,5000)	-	-	-	-	-	-	09:00
LUBAWA (LBW)	3,8600	1,63%	3,7980	3,8900	3,7720	118 698	454 849	13:49
MABION (MAB)	16,8000	-0,24%	16,7200	17,0400	16,5000	11 290	189 261	13:43
MAKARONPL (MAK)	17,6500	0,28%	17,6500	17,7500	17,6000	2 384	42 110	13:50
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)	9,1600	0,66%	9,1000	9,1800	9,0800	41 958	382 739	13:49
MAXCOM (MXC)	10,8000	-5,26%	11,3500	11,3500	10,8000	666	7 376	09:15
MBANK (MBK)	706,4000	2,23%	691,0000	706,6000	691,0000	7 570	5 306 694	13:49
MBWS (MBW)	12,6000	0,00%	12,6000	12,6000	12,6000	70	882	11:14
MCI	28,6000	-0,35%	28,4000	28,6000	28,3000	9 268	264 246	13:39
MDIENERGIA (MDI)	1,5100	3,42%	1,5100	1,5100	1,4600	677	1 022	12:20
MEDICALG (MDG)	26,7600	0,98%	28,0000	28,4000	26,1600	33 097	903 764	13:46
MEDINICE (ICE)	8,2200	-5,73%	8,6000	8,6000	8,2000	52 559	437 221	13:44
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	8 011	343 343	13:50
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)	9,4150	0,97%	9,3250	9,4500	9,2650	334 270	3 146 792	13:50
MIRACULUM (MIR)	1,1800	-1,67%	1,1800	1,1800	1,1700	3 671	4 310	12:50
MIRBUD (MRB)	9,6600	1,90%	9,4900	9,7000	9,4100	202 886	1 939 690	13:49
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	12 947	630 351	13:47
MOBRUK (MBR)	331,5000	0,61%	328,5000	337,5000	328,0000	3 338	1 110 538	13:45
MOJ	(1,6000)	-	-	-	-	-	-	09:00
MOL	32,4400	-0,61%	32,9800	32,9800	32,2000	2 270	73 896	13:50
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	4 178	28 181	13:47
MOSTALZAB (MSZ)	4,4550	-0,56%	4,4800	4,5000	4,3200	64 918	284 705	13:49
MOVIEGAME (MOV)	31,9000	6,69%	29,9000	31,9000	29,7000	10 291	316 131	13:35
MURAPOL (MUR)	42,6000	0,14%	42,5000	42,6000	42,0200	4 959	209 956	13:43
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)	25,3000	4,55%	24,4000	25,4000	24,2000	18 262	451 843	13:50
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	282 370	2 250 526	13:50
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)	2,7700	-0,72%	2,7900	2,7900	2,7700	4 746	13 219	13:40
PCCROKITA (PCR)	101,2000	0,80%	100,4000	101,8000	100,2000	1 071	108 467	13:43
Reklama
PCFGROUP (PCF)	17,0000	-5,56%	18,0000	18,3600	17,0000	4 689	81 814	13:50	Reklama
PEKABEX (PBX)	25,6000	2,81%	25,1000	25,9000	25,1000	33 715	862 885	13:50
PEKAO (PEO)	177,0000	3,87%	173,3500	177,6000	173,0000	485 733	84 770 801	13:50
PEPCO (PCO)	20,4500	0,89%	20,5000	20,8400	20,1200	967 758	19 842 406	13:50
PEPEES (PPS)	1,0900	0,93%	1,0900	1,0900	1,0800	5 720	6 214	12:28
PGE	6,1500	-0,49%	6,2300	6,2400	6,1220	2 116 990	13 032 603	13:49
PGFGROUP (PGV)	0,5000	12,87%	0,4460	0,5080	0,4460	88 498	43 164	13:48
PHARMENA (PHR)	6,7600	0,30%	6,7000	6,8400	6,7000	7 940	53 805	13:49
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)	68,6100	0,25%	68,4800	68,8500	67,7700	442 149	30 206 394	13:50
PKOBP (PKO)	62,6200	4,16%	60,2000	62,7800	60,2000	1 515 835	93 341 236	13:50
PKPCARGO (PKP)	12,3800	-0,32%	12,4200	12,5400	12,2600	23 850	296 584	13:49
PLAYWAY (PLW)	297,5000	0,51%	296,0000	300,5000	291,5000	795	233 617	13:42
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)	66,0000	-0,60%	66,0000	67,4000	66,0000	495	33 016	13:48
POLICE (PCE)	11,0500	-1,78%	11,3000	11,3000	11,0500	643	7 126	12:40
POLIMEXMS (PXM)	3,8000	0,26%	3,8000	3,8240	3,7860	65 770	250 378	13:50
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	174	5 742	13:47
PROJPRZEM (PJP)	21,0000	0,00%	21,0000	21,0000	20,4000	6	124	13:42
PROTEKTOR (PRT)	1,8900	0,00%	1,8650	1,8900	1,8600	4 553	8 508	13:41
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	51,7800	0,00%	51,7800	52,1600	51,3200	927 223	47 881 674	13:50
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	39 813	38 660	13:42
RAFAMET (RAF)	(15,5000)	-	-	-	-	-	-	09:00
RAINBOW (RBW)	77,7000	3,88%	75,0000	77,9000	75,0000	17 313	1 327 681	13:49
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)	51,0000	0,00%	50,9000	51,0000	49,9000	3 744	188 974	13:39
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)	585,6000	2,49%	575,6000	586,8000	573,6000	27 209	15 746 152	13:49
SANTANDER (SAN)	20,5000	2,50%	19,7000	20,5000	19,7000	3 514	71 479	13:41
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)	0,7440	1,92%	0,7500	0,7540	0,7220	25 078	18 368	13:45
SHOPER (SHO)	31,3000	-0,95%	31,7000	31,7000	31,3000	184	5 823	13:46
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)	3,5700	-1,38%	3,5350	3,5950	3,5100	9 181	32 382	13:46
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)	2,8200	-1,40%	2,8550	2,8550	2,8100	65 269	184 445	13:49
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)	10,8400	1,31%	10,7000	11,2800	10,7000	34 106	378 202	13:39
SYGNITY (SGN)	61,0000	-1,61%	62,0000	62,6000	58,2000	1 740	106 254	12:51
SYNEKTIK (SNT)	131,2000	1,71%	129,6000	132,8000	127,0000	19 196	2 490 794	13:48
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)	2,8960	-0,48%	2,9200	2,9370	2,8580	2 633 754	7 610 828	13:49
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)	92,0000	1,32%	91,0000	92,0000	90,2000	22 406	2 031 579	13:46
TIM	(50,5000)	-	-	-	-	-	-	07:45
TORPOL (TOR)	32,5500	1,88%	32,5000	32,5500	31,9500	7 343	237 441	13:48
TOWERINV (TOW)	(4,4000)	-	-	-	-	-	-	09:00
TOYA (TOA)	7,3800	0,14%	7,3700	7,4300	7,3700	19 652	145 133	13:50
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)	92,2500	0,22%	92,0000	92,9000	90,8000	6 481	593 678	13:45
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)	131,8000	-1,79%	134,2000	134,2000	130,4000	5 211	687 632	13:47
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)	47,6000	1,38%	48,7000	49,7000	46,8000	58 528	2 808 377	13:49
VOXEL (VOX)	90,4000	-0,44%	90,8000	91,8000	90,4000	1 185	107 379	13:43
VRG	3,2800	0,92%	3,2500	3,2800	3,2500	129 215	420 136	13:50
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)	8,0100	0,13%	8,0500	8,0500	7,9600	21 034	168 062	13:48
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	5 005	600 600	13:44
WITTCHEN (WTN)	30,7000	0,33%	30,5500	30,7000	30,0500	28 168	856 782	13:50
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)	136,8000	-0,73%	138,0000	138,0000	135,0000	810	110 711	13:41
XTRADEBDM (XTB)	60,8800	2,98%	59,3600	61,2000	59,0200	201 799	12 186 987	13:50
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)	19,8400	0,71%	19,8000	19,8400	19,7000	10 117	200 123	13:40
ZREMB (ZRE)	3,8750	-1,90%	3,9800	3,9850	3,8000	27 753	106 321	13:49
ZUE	11,1000	-1,77%	11,3000	11,3000	11,1000	3 214	36 028	13:47

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.