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	85 277,76	0,96%	84 854,93	85 405,56	84 343,42	84 463,90	760 697 883	13:56
WIG20	2 509,70	0,05%	2 495,09	2 518,21	2 478,04	2 508,34	665 928 069	14:11
WIG30	3 098,73	-0,10%	3 086,36	3 108,13	3 064,34	3 101,76	719 546 257	14:11
mWIG40	6 231,33	0,55%	6 217,36	6 234,48	6 192,84	6 197,13	90 379 693	13:56
sWIG80	24 162,94	0,03%	24 189,36	24 234,06	24 142,05	24 154,64	23 522 160	13:56
WIG-BANKI	14 107,44	3,10%	13 797,34	14 109,63	13 797,34	13 682,83	292 358 077	13:56
WIG-BUDOW	8 422,45	1,41%	8 344,16	8 441,90	8 297,14	8 305,06	20 182 354	13:56
WIG-CHEMIA	9 777,41	-0,33%	9 832,04	9 843,27	9 749,86	9 809,56	920 379	13:56
WIG-ENERG	2 203,36	-0,82%	2 229,49	2 233,64	2 201,32	2 221,57	26 443 309	13:56
WIG-INFO	4 934,61	0,43%	4 917,11	4 936,59	4 907,01	4 913,64	5 579 675	13:56
WIG-MEDIA	8 370,86	0,03%	8 404,03	8 414,94	8 363,92	8 367,96	3 396 399	13:56
WIG-NRCHOM	4 400,48	0,49%	4 385,34	4 403,32	4 373,27	4 379,12	4 188 525	13:56
WIG-PALIWA	7 003,99	0,07%	7 016,06	7 036,96	6 934,09	6 998,84	31 266 579	13:56
WIG-Poland	88 067,01	-0,06%	88 067,01	88 067,01	88 067,01	88 116,72	741 340 208	11:15
WIG-SPOZYW	2 079,67	-0,06%	2 080,65	2 080,99	2 069,66	2 080,97	435 854	13:56
WIG20lev	498,89	0,29%	492,10	501,27	485,34	497,44	637 687 253	13:56
WIG20short	3 104,88	-0,12%	3 126,10	3 147,23	3 097,45	3 108,72	637 687 253	13:56
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	83 634 167	11:15
mWIG40dvp	70,06	0,00%	70,06	70,06	70,06	70,06	90 424 257	11:00
mWIG40TR	9 167,98	0,55%	9 147,43	9 172,61	9 111,35	9 117,66	90 379 693	13:56
mWIG40TRlv	11 779,00	1,09%	11 726,47	11 790,83	11 634,25	11 652,12	90 379 693	13:56
mWIG40TRsh	2 877,24	-0,52%	2 883,76	2 895,20	2 875,77	2 892,34	90 379 693	13:56
sWIG80dvp	140,88	0,00%	140,88	140,88	140,88	140,88	27 480 899	11:00
sWIG80TR	35 454,99	0,03%	35 493,77	35 559,35	35 424,35	35 442,81	23 522 160	13:56
WIG140	1 650,48	0,96%	1 642,39	1 653,07	1 632,17	1 634,81	751 589 106	13:56
WIG20dvp	44,98	151,43%	44,98	44,98	44,98	17,89	639 096 085	11:00
WIG20TR	5 096,85	1,23%	5 062,10	5 109,03	5 027,53	5 034,70	637 687 253	13:56
WIG20TRlev	4 057,71	2,45%	4 003,04	4 076,88	3 948,65	3 960,53	637 687 253	13:56
WIG20TRsht	3 121,45	-1,20%	3 143,25	3 164,95	3 113,80	3 159,50	637 687 253	13:56
WIG30TR	6 185,39	1,07%	6 154,18	6 197,58	6 110,26	6 120,17	689 970 971	13:56
WIG-CEE	1 753,42	0,62%	1 753,42	1 753,42	1 753,42	1 742,53	444 809	11:15
WIGdiv	1 720,84	0,62%	1 713,12	1 723,97	1 710,70	1 710,24	84 315 530	13:56
WIG-ESG	14 197,22	1,14%	14 115,06	14 215,78	14 029,16	14 037,83	724 716 922	13:56
WIG.GAMES	15 115,67	-0,29%	15 221,25	15 274,88	14 927,29	15 159,56	24 986 594	13:56
WIG-GORNIC	4 541,71	-3,59%	4 620,01	4 620,01	4 518,42	4 710,69	87 542 712	13:56
WIG-GRY	12 650,14	0,12%	12 692,24	12 734,37	12 553,89	12 634,69	27 001 169	13:56
WIG-LEKI	2 845,50	0,08%	2 838,17	2 861,93	2 824,30	2 843,22	1 180 072	13:56
WIG-MOTO	8 467,05	0,07%	8 448,20	8 484,83	8 401,94	8 460,85	1 440 943	13:56
WIG.MS-BAS	11 169,97	-2,43%	11 382,63	11 382,63	11 112,00	11 448,61	110 304 786	13:56
WIG.MS-FIN	17 559,04	0,29%	17 238,36	17 573,33	17 212,40	17 508,96	324 981 910	13:56
WIG-ODZIEZ	9 346,21	-0,77%	9 462,00	9 511,41	9 270,43	9 419,11	38 692 027	13:56
WIGtech	11 860,23	0,48%	11 849,16	11 864,58	11 777,80	11 803,73	44 578 022	13:56
WIGtechTR	13 179,70	0,48%	13 167,40	13 184,54	13 088,10	13 116,92	44 578 022	13:56
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)	501,0000	-3,28%	520,0000	524,0000	485,0000	11 552	5 765 438	13:53
3RGAMES (3RG)	0,2890	2,12%	0,2980	0,3020	0,2720	844 341	241 612	13:52
ABPL (ABE)	88,8000	-3,48%	90,0000	90,8000	87,6000	5 487	490 644	13:54
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	8 328	162 623	13:52
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)	104,9500	-0,85%	105,7500	106,6000	103,3500	762 729	80 680 989	13:56
ALLEGRO (ALE)	33,3550	0,18%	33,4900	33,8300	32,9450	957 784	31 971 189	13:56
ALTA (AAT)	2,0300	0,50%	2,0300	2,0500	1,9000	17 823	34 862	13:53
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)	26,3500	4,56%	25,2000	26,5000	24,7000	115 163	2 980 479	13:54
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)	28,8000	0,00%	28,5000	28,8000	28,2000	4 900	140 261	13:51
ASBIS (ASB)	24,5200	-1,84%	24,9800	24,9800	24,3200	91 700	2 254 697	13:56
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)	78,1000	0,58%	77,7000	78,3000	77,5500	13 122	1 022 970	13:55
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)	60,2000	-0,99%	60,7000	61,0000	59,6000	3 916	237 006	13:51
ATENDE (ATD)	3,1500	2,61%	3,0700	3,1600	3,0600	22 775	71 219	13:55
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)	25,6500	2,40%	25,0500	25,6500	24,9500	27 580	699 280	13:53
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	2 012	30 597	13:53
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)	99,2000	-1,78%	101,5000	101,5000	99,0000	60 818	6 031 541	13:56
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	406	4 599	13:54
BORYSZEW (BRS)	6,1400	-0,81%	6,1700	6,2300	6,0500	19 343	118 400	13:56
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)	704,5000	2,10%	693,5000	707,0000	689,0000	22 566	15 730 212	13:55
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	87,5500	3,61%	84,8000	88,0000	84,8000	161 549	13 990 649	13:54
Reklama
CCENERGY (CCE)	0,4100	2,50%	0,4100	0,4100	0,4100	200	82	13:23	Reklama
CDPROJEKT (CDR)	116,8000	0,47%	116,3000	117,7500	116,0500	147 656	17 254 305	13:56
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)	1,5660	0,97%	1,5700	1,5990	1,5500	533 803	841 208	13:56
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	9 600	146 095	13:55
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)	9,1050	-2,10%	9,3000	9,4850	8,9500	163 860	1 501 484	13:56
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)	183,0000	-1,61%	183,5000	185,5000	182,0000	282	51 918	13:54
CYFRPLSAT (CPS)	10,2750	1,53%	10,2800	10,3600	10,1250	420 871	4 307 310	13:55
CZTOREBKA (CZT)	(0,6400)	-	-	-	-	-	-	11:30
DADELO (DAD)	17,4000	-1,97%	17,7500	17,7500	17,4000	2 090	36 764	13:56
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	847	66 585	13:51
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)	6,3700	1,43%	6,3000	6,3700	6,2400	144 836	915 885	13:54
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)	384,3000	2,40%	376,0000	386,6000	372,2000	124 800	47 313 472	13:56
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)	4,9500	0,81%	4,9300	4,9800	4,8500	14 197	70 061	13:55
EDINVEST (EDI)	8,7000	11,54%	7,8800	9,4000	7,8800	37 116	321 263	13:55
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	14 494	317 917	13:54
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)	8,5550	-2,23%	8,7400	8,7950	8,5500	489 394	4 225 816	13:55
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)	32,3000	2,87%	31,8000	32,3000	30,6000	4 904	153 040	13:54
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	258 128	3 680 460	13:56
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)	35,4000	-0,28%	35,5000	35,9000	35,4000	1 071	38 173	13:52
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)	25,3000	1,81%	25,0000	25,8000	24,3000	22 283	562 477	13:54
GAMFACTOR (GIF)	13,0000	4,00%	12,5000	13,0000	12,4500	7 640	95 667	13:43
Reklama
GENOMTEC (GMT)	13,2200	3,44%	12,9200	13,5800	12,8600	10 622	139 865	13:56	Reklama
GETIN (GTN)	0,5040	-3,08%	0,5280	0,5280	0,4940	833 517	420 763	13:54
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	39 384	1 695 151	13:51
GREENX (GRX)	2,2400	-2,61%	2,3120	2,3120	2,1980	596 899	1 340 494	13:54
GRENEVIA (GEA)	2,4650	-8,36%	2,6700	2,6700	2,4500	735 734	1 861 702	13:56
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)	113,2000	1,07%	112,0000	113,4000	112,0000	6 046	681 907	13:54
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)	318,0000	2,91%	309,5000	319,0000	309,0000	12 434	3 902 350	13:54
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)	531,0000	-0,93%	535,0000	535,0000	529,0000	1 277	682 152	13:55
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	33,3400	-1,39%	33,8500	33,9000	33,0900	199 825	6 651 986	13:55
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)	842,5000	0,06%	842,0000	850,0000	836,0000	13 189	11 113 280	13:56
KGHM (KGH)	134,4500	-3,72%	137,8500	137,9000	133,3000	585 149	79 051 227	13:56
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	6 817	99 173	13:51
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)	4,9600	-1,20%	5,0100	5,0200	4,9200	925	4 567	13:56
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	60	32 664	13:51
KRUK (KRU)	444,8000	2,16%	438,4000	446,0000	438,0000	13 883	6 141 730	13:56
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	15 670,0000	-1,88%	16 040,0000	16 100,0000	15 580,0000	1 446	22 771 140	13:56
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	11 322	189 799	13:52
MAKARONPL (MAK)	17,6500	0,28%	17,6500	17,7500	17,6000	2 389	42 198	13:51
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	41 990	383 031	13:53
MAXCOM (MXC)	10,8000	-5,26%	11,3500	11,3500	10,8000	666	7 376	09:15
MBANK (MBK)	707,4000	2,37%	691,0000	707,4000	691,0000	7 582	5 315 183	13:55
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)	26,9600	1,74%	28,0000	28,4000	26,1600	33 101	903 872	13:53
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	8 086	346 523	13:53
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)	9,4300	1,13%	9,3250	9,4500	9,2650	334 821	3 151 987	13:56
MIRACULUM (MIR)	1,1800	-1,67%	1,1800	1,1800	1,1700	3 671	4 310	12:50
MIRBUD (MRB)	9,6500	1,79%	9,4900	9,7000	9,4100	203 914	1 949 620	13:56
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	3 369	1 120 815	13:51
MOJ	(1,6000)	-	-	-	-	-	-	09:00
MOL	32,4200	-0,67%	32,9800	32,9800	32,2000	2 310	75 193	13:51
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)	31,8500	6,52%	29,9000	31,9000	29,7000	10 445	321 035	13:56
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)	25,4000	4,96%	24,4000	25,4000	24,2000	18 452	456 669	13:53
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)	13,9600	-0,29%	13,9800	13,9800	13,8000	8 758	121 481	13:54
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)	8,0300	1,83%	7,9300	8,0480	7,9020	287 556	2 292 207	13:56
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	5 352	93 098	13:56	Reklama
PEKABEX (PBX)	25,5000	2,41%	25,1000	25,9000	25,1000	34 258	876 768	13:56
PEKAO (PEO)	177,0500	3,90%	173,3500	177,6000	173,0000	492 478	85 965 537	13:56
PEPCO (PCO)	20,5200	1,23%	20,5000	20,8400	20,1200	978 991	20 072 775	13:56
PEPEES (PPS)	1,0900	0,93%	1,0900	1,0900	1,0800	5 730	6 225	13:54
PGE	6,1480	-0,52%	6,2300	6,2400	6,1220	2 148 996	13 229 449	13:56
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)	68,5000	0,09%	68,4800	68,8500	67,7700	447 231	30 554 712	13:56
PKOBP (PKO)	62,7200	4,32%	60,2000	62,7800	60,2000	1 532 100	94 361 255	13:56
PKPCARGO (PKP)	12,3800	-0,32%	12,4200	12,5400	12,2600	23 972	298 094	13:51
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	203	6 699	13:52
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	51,7600	-0,04%	51,7800	52,1600	51,3200	938 693	48 475 362	13:56
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	41 875	40 651	13:52
RAFAMET (RAF)	(15,5000)	-	-	-	-	-	-	09:00
RAINBOW (RBW)	77,4000	3,48%	75,0000	77,9000	75,0000	17 333	1 329 234	13:56
RANKPROGR (RNK)	3,7300	-3,87%	3,8800	3,8800	3,7300	22 342	84 553	13:53
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	27 374	15 842 764	13:55
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)	177,8000	0,11%	177,0000	179,4000	176,2000	2 007	356 687	13:54
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)	410,0000	0,24%	410,0000	410,0000	405,0000	101	41 228	13:54
STALEXP (STX)	2,8050	-1,92%	2,8550	2,8550	2,8050	67 892	191 803	13:52
STALPROD (STP)	212,5000	-0,23%	213,0000	214,5000	211,0000	512	108 499	13:53
STALPROFI (STF)	8,3000	-1,19%	8,4000	8,4000	8,2000	8 106	67 304	13:51
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)	131,4000	1,86%	129,6000	132,8000	127,0000	19 346	2 510 504	13:53
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)	2,8870	-0,79%	2,9200	2,9370	2,8580	2 638 082	7 623 337	13:51
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)	91,8000	1,10%	91,0000	92,0000	90,2000	23 512	2 132 973	13:56
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	19 823	146 395	13:56
TRAKCJA (TRK)	2,6000	-0,38%	2,5700	2,6300	2,5500	27 037	69 821	13:55
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)	#0,0200	-96,66%	-	-	-	-	-	13:56
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	58 559	2 809 853	13:56
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	129 250	420 250	13:53
WARIMPEX (WXF)	3,7300	-1,84%	3,7800	3,7800	3,7300	1 801	6 758	13:55
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)	7,9900	-0,13%	8,0500	8,0500	7,9600	21 334	170 459	13:55
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	28 171	856 874	13:55
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	825	112 763	13:53
XTRADEBDM (XTB)	60,7800	2,81%	59,3600	61,2000	59,0200	203 983	12 319 512	13:56
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)	19,7400	0,20%	19,8000	19,8400	19,7000	10 167	201 110	13:51
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	3 215	36 039	13:52

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.