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	87 161,03	-0,30%	87 715,72	87 863,07	87 136,26	87 427,54	985 726 271	12:41
WIG20	2 551,11	-0,57%	2 574,83	2 577,09	2 546,48	2 565,64	701 178 301	12:56
WIG30	3 190,89	-0,19%	3 208,55	3 218,27	3 185,80	3 196,95	986 760 149	12:56
mWIG40	6 516,66	0,79%	6 472,41	6 549,85	6 472,41	6 465,73	301 224 673	12:41
sWIG80	24 428,83	-0,05%	24 460,23	24 462,27	24 395,12	24 441,77	18 032 995	12:41
WIG-BANKI	13 244,92	-3,23%	13 750,58	13 750,58	13 240,55	13 687,22	184 475 441	12:41
WIG-BUDOW	8 827,50	-0,17%	8 876,59	8 913,99	8 764,34	8 842,11	7 823 847	12:41
WIG-CHEMIA	9 947,42	1,74%	9 791,45	10 041,08	9 725,89	9 777,15	5 998 331	12:41
WIG-ENERG	2 584,74	4,10%	2 507,01	2 624,63	2 470,89	2 483,02	71 696 477	12:41
WIG-INFO	5 029,62	-0,81%	5 064,41	5 078,85	5 028,50	5 070,72	5 268 330	12:41
WIG-MEDIA	8 260,01	0,37%	8 212,99	8 275,30	8 209,64	8 229,90	2 881 032	12:41
WIG-NRCHOM	4 406,68	-1,02%	4 468,65	4 468,65	4 406,68	4 452,09	1 800 692	12:41
WIG-PALIWA	7 039,24	1,77%	6 949,92	7 050,20	6 949,92	6 916,66	59 307 192	12:41
WIG-Poland	91 101,23	-0,22%	91 101,23	91 101,23	91 101,23	91 302,65	922 187 285	11:15
WIG-SPOZYW	2 184,50	-0,63%	2 199,18	2 202,42	2 164,97	2 198,43	425 352	12:41
WIG20lev	510,89	-1,41%	521,84	522,76	510,39	518,21	657 340 413	12:41
WIG20short	3 072,39	0,73%	3 040,14	3 073,85	3 037,46	3 050,11	657 340 413	12:41
GPWB-B1Y3Y	1 173,35	0,04%	1 173,35	1 173,35	1 173,35	1 172,88	-	10:15
GPWB-B1Y4Y	1 173,69	0,07%	1 173,69	1 173,69	1 173,69	1 172,91	-	10:15
GPWB-B1Y5Y	1 170,14	0,09%	1 170,14	1 170,14	1 170,14	1 169,10	-	10:15
GPWB-B3Y5Y	1 174,84	0,12%	1 174,84	1 174,84	1 174,84	1 173,38	-	10:15
GPWB-B5Y	1 169,11	0,24%	1 169,11	1 169,11	1 169,11	1 166,29	-	10:15
GPWB-BWZ	1 190,54	0,01%	1 190,54	1 190,54	1 190,54	1 190,43	-	10:15
INNOVATOR	1 475,03	0,54%	1 475,03	1 475,03	1 475,03	1 467,12	321 038 000	11:15
mWIG40dvp	70,06	0,00%	70,06	70,06	70,06	70,06	304 611 074	11:00
mWIG40TR	9 587,78	0,79%	9 522,68	9 636,61	9 522,68	9 512,85	301 224 673	12:41
mWIG40TRlv	12 843,18	1,56%	12 670,10	12 973,01	12 670,10	12 645,78	301 224 673	12:41
mWIG40TRsh	2 763,00	-0,76%	2 782,06	2 782,06	2 748,71	2 784,13	301 224 673	12:41
sWIG80dvp	140,88	0,00%	140,88	140,88	140,88	140,88	18 098 758	11:00
sWIG80TR	35 845,15	-0,05%	35 891,22	35 894,22	35 795,68	35 864,13	18 032 995	12:41
WIG140	1 689,27	-0,28%	1 699,59	1 702,84	1 688,77	1 694,00	976 598 080	12:41
WIG20dvp	48,06	0,00%	48,06	48,06	48,06	48,06	657 930 903	11:00
WIG20TR	5 175,14	-0,70%	5 229,84	5 234,81	5 172,65	5 211,58	657 340 413	12:41
WIG20TRlev	4 166,74	-1,41%	4 255,46	4 263,52	4 162,70	4 226,44	657 340 413	12:41
WIG20TRsht	3 084,39	0,73%	3 052,25	3 085,85	3 049,33	3 062,10	657 340 413	12:41
WIG30TR	6 362,07	-0,32%	6 405,37	6 424,78	6 359,95	6 382,21	915 830 627	12:41
WIG-CEE	1 793,80	0,64%	1 793,80	1 793,80	1 793,80	1 782,47	1 497 064	11:15
WIGdiv	1 782,22	-0,22%	1 792,22	1 793,31	1 782,00	1 786,22	88 327 791	12:41
WIG-ESG	14 495,99	-0,42%	14 604,83	14 641,79	14 491,21	14 557,10	949 929 289	12:41
WIG.GAMES	16 315,75	-0,43%	16 421,34	16 448,11	16 273,08	16 386,29	18 615 453	12:41
WIG-GORNIC	5 104,70	2,64%	5 049,76	5 123,21	5 027,01	4 973,55	87 970 419	12:41
WIG-GRY	13 792,56	-0,12%	13 889,66	13 897,16	13 735,45	13 808,46	21 526 420	12:41
WIG-LEKI	2 894,62	0,49%	2 874,61	2 894,62	2 867,74	2 880,46	1 424 113	12:41
WIG-MOTO	8 535,56	-1,20%	8 633,89	8 666,84	8 504,05	8 638,82	2 988 368	12:41
WIG.MS-BAS	12 938,80	3,62%	12 654,78	13 063,59	12 603,56	12 486,83	156 719 789	12:41
WIG.MS-FIN	16 706,75	-3,05%	17 301,67	17 301,67	16 693,96	17 231,70	168 622 486	12:41
WIG-ODZIEZ	10 628,17	3,15%	10 358,01	10 695,45	10 358,01	10 304,07	222 014 505	12:41
WIGtech	12 298,73	0,14%	12 300,09	12 329,33	12 269,98	12 281,29	63 969 627	12:41
WIGtechTR	13 666,99	0,14%	13 668,50	13 700,99	13 635,04	13 647,61	63 969 627	12:41
WIG-Ukrain	202,08	-0,28%	202,08	202,08	202,08	202,65	124 141	11:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	3,2200	-1,38%	3,2600	3,2900	3,2100	6 450	20 831	12:40	Reklama
08OCTAVA (08N)	(0,9550)	-	-	-	-	-	-	11:30
11BIT (11B)	579,0000	-0,69%	580,0000	585,0000	576,0000	458	265 517	12:37
3RGAMES (3RG)	0,2690	-3,24%	0,2730	0,2760	0,2690	83 502	22 666	12:20
ABPL (ABE)	95,4000	1,06%	94,8000	95,8000	93,2000	14 286	1 356 695	12:41
ACAUTOGAZ (ACG)	33,0000	0,30%	32,9000	33,0000	32,8000	1 104	36 374	12:37
ACTION (ACT)	19,9400	0,30%	19,9000	19,9600	19,2000	5 522	108 568	12:19
ADIUVO (ADV)	#0,8980	-4,47%	-	-	-	-	-	12:29
AGORA (AGO)	10,6800	-1,11%	10,8800	10,9200	10,6200	4 655	49 849	12:15
AGROTON (AGT)	2,9400	0,00%	2,9400	2,9400	2,9400	111	326	12:39
AIGAMES (ALG)	1,4200	-3,40%	1,4500	1,4500	1,4200	1 040	1 500	10:00
AILLERON (ALL)	16,7800	-3,01%	17,0400	17,0400	15,6600	11 914	197 701	12:27
AIRWAY (AWM)	0,2615	0,00%	0,2610	0,2615	0,2560	52 495	13 602	11:17
ALIOR (ALR)	95,7200	-3,20%	98,2600	98,6800	95,6000	120 929	11 770 143	12:41
ALLEGRO (ALE)	37,9450	2,24%	37,3050	38,0600	37,3050	1 558 543	58 732 677	12:41
ALTA (AAT)	1,9500	-1,76%	1,9850	2,0000	1,9500	9 941	19 826	10:24
ALTUSTFI (ALI)	2,9500	3,87%	2,8500	2,9500	2,8000	59 372	172 311	12:41
AMBRA (AMB)	29,1000	-1,19%	29,5500	29,6000	28,2000	3 865	112 382	12:41
AMICA (AMC)	72,4000	0,70%	71,9000	72,4000	71,4000	963	69 163	12:35
AMPLI (APL)	(1,0300)	-	-	-	-	-	-	11:30
AMREST (EAT)	27,0000	-2,17%	27,0000	27,4500	24,5000	378 132	10 015 769	12:41
ANSWEAR (ANR)	25,1000	5,46%	23,8500	25,3000	23,7500	15 827	387 875	12:34
APATOR (APT)	15,0800	0,00%	15,0800	15,1000	15,0000	1 351	20 338	12:41
APLISENS (APN)	23,1000	0,43%	23,1000	23,2000	23,1000	325	7 521	12:27
APSENERGY (APE)	2,5600	-1,16%	2,6000	2,6300	2,5400	4 296	11 033	12:31
ARCHICOM (ARH)	32,8000	-2,09%	32,8000	33,5000	32,5000	2 420	79 392	12:10
ARCTIC (ATC)	22,0600	0,27%	22,0000	22,1800	21,6400	10 099	221 173	12:33
ARTIFEX (ART)	23,5000	-3,69%	24,2000	24,4000	23,1000	61 642	1 461 718	12:34
ASBIS (ASB)	24,5600	-1,21%	24,8000	24,8400	24,5200	78 230	1 925 668	12:40
ASMGROUP (ASM)	#0,2260	-5,83%	-	-	-	-	-	09:00
ASSECOBS (ABS)	58,8000	-3,29%	58,8000	59,8000	58,4000	2 885	169 715	12:37
ASSECOPOL (ACP)	82,5500	-0,72%	83,6500	83,8000	82,5000	15 009	1 244 566	12:39
ASSECOSEE (ASE)	50,0000	1,01%	50,0000	50,0000	49,5000	774	38 653	12:41
ASTARTA (AST)	27,1500	0,18%	27,1000	27,3000	26,4000	4 053	108 451	11:57
ATAL (1AT)	63,2000	-0,47%	63,6000	64,8000	63,0000	3 482	222 041	12:16
ATENDE (ATD)	3,0400	1,00%	3,0100	3,0500	3,0000	16 630	50 361	12:16
ATLANTAPL (ATP)	18,2500	-2,41%	18,2500	18,2500	18,2500	100	1 825	09:00
ATLANTIS (ATS)	2,5800	7,50%	2,4100	2,5800	2,4100	22 955	57 561	12:02
ATMGRUPA (ATG)	4,0000	0,25%	3,9900	4,0200	3,9900	1 185	4 743	12:13
ATREM (ATR)	12,9000	0,78%	12,8000	12,9000	12,5000	2 666	33 904	11:34
AUTOPARTN (APR)	25,2000	-1,56%	25,6000	26,0000	25,0000	100 391	2 555 813	12:38
BAHOLDING (BAH)	#0,0100	-90,46%	-	-	-	-	-	11:30
BBIDEV (BBD)	(4,4200)	-	-	-	-	-	-	09:00
BEDZIN (BDZ)	34,5000	-2,27%	35,5000	35,7000	34,5000	2 926	102 846	12:29
BENEFIT (BFT)	2 830,0000	0,00%	2 810,0000	2 870,0000	2 795,0000	294	831 925	12:38
BEST (BST)	(19,8000)	-	-	-	-	-	-	09:00
BETACOM (BCM)	6,1000	0,00%	6,1000	6,1000	6,1000	60	366	12:36
BIGCHEESE (BCS)	21,6000	0,93%	21,4500	21,6000	21,1500	543	11 534	12:14
BIOCELTIX (BCX)	63,6000	1,60%	62,6000	63,6000	62,0000	1 326	83 339	12:34
BIOMAXIMA (BMX)	13,4000	1,52%	13,3500	13,4500	13,2000	971	12 998	11:50
BIOMEDLUB (BML)	4,8950	1,77%	4,8100	4,9100	4,8100	62 664	305 589	12:33
BIOPLANET (BIP)	19,2000	0,00%	19,2000	19,2000	19,2000	1	19	12:18
BIOTON (BIO)	3,5600	0,42%	3,5450	3,5600	3,5100	11 315	40 074	12:39
BLOOBER (BLO)	24,9000	0,40%	24,8000	25,3500	24,7000	2 928	72 935	11:52
BNPPPL (BNP)	99,2000	-3,69%	103,0000	103,0000	99,0000	2 010	201 989	12:39
BOGDANKA (LWB)	31,4000	2,61%	30,6000	31,5800	30,6000	37 656	1 167 912	12:41
BOOMBIT (BBT)	11,0500	0,91%	11,0500	11,1000	10,9000	693	7 606	11:58
BORYSZEW (BRS)	6,2100	-0,64%	6,2500	6,2700	6,1800	20 000	124 371	12:37
BOS	15,0000	-2,60%	15,1000	15,6500	14,9000	18 542	280 196	12:40
BOWIM (BOW)	6,8500	1,48%	6,7500	6,8500	6,7500	3 122	21 277	12:23
BRAND24 (B24)	44,4000	0,00%	44,6000	44,6000	44,3000	3 510	155 643	12:33
BRASTER (BRA)	#0,0100	-98,28%	-	-	-	-	-	11:30
BUDIMEX (BDX)	749,0000	-0,53%	755,0000	760,0000	742,5000	4 794	3 590 382	12:39
BUMECH (BMC)	11,7600	0,34%	11,7200	11,9400	11,7000	5 530	65 291	12:41
CAPITAL (CPA)	(0,7300)	-	-	-	-	-	-	11:30
CAPITEA (CAP)	0,5480	0,00%	0,5480	0,5540	0,5440	124 505	68 282	12:41
CAPTORTX (CTX)	79,8000	2,31%	78,0000	79,8000	78,0000	3	236	12:27
CASPAR (CSR)	8,9500	0,00%	8,9500	8,9500	8,9500	2	18	09:00
CAVATINA (CAV)	14,8500	-0,67%	14,8500	14,8500	14,8500	16	238	12:16
CCC	123,2000	21,14%	110,0000	123,2000	110,0000	1 637 514	192 905 470	12:41
Reklama
CCENERGY (CCE)	(0,4120)	-	-	-	-	-	-	11:30	Reklama
CDPROJEKT (CDR)	131,6000	0,08%	133,0000	133,2500	130,5500	121 349	15 990 692	12:41
CDRL (CDL)	13,8000	3,76%	13,8000	13,8000	13,8000	505	6 969	12:17
CELTIC (CPD)	4,0800	0,25%	4,0500	4,1000	3,9500	3 467	14 048	12:13
CEZ	159,0000	0,63%	158,0000	159,6000	157,3000	1 696	268 098	12:25
CFI	0,2280	0,44%	0,2280	0,2280	0,2270	1 617	367	12:34
CIGAMES (CIG)	1,7400	-2,03%	1,7760	1,7990	1,7200	767 840	1 347 669	12:37
CITYSERV (CTS)	(5,1000)	-	-	-	-	-	-	09:00
CLNPHARMA (CLN)	16,1000	-0,12%	16,1200	16,1600	16,0000	43 188	695 047	12:41
CLOUD (CLD)	70,2000	0,29%	70,0000	70,2000	70,0000	29	2 036	11:24
COALENERG (CLE)	1,0320	-0,19%	1,0280	1,0340	1,0100	12 612	12 873	12:20
COGNOR (COG)	8,7800	-0,23%	8,8000	8,8200	8,6150	120 598	1 059 727	12:41
COLUMBUS (CLC)	4,8950	0,93%	4,9250	4,9400	4,8000	19 867	96 109	12:39
COMARCH (CMR)	249,0000	-1,19%	252,0000	255,5000	249,0000	856	215 108	11:49
COMP (CMP)	79,4000	-1,98%	81,8000	81,8000	79,4000	9 900	795 889	12:31
COMPERIA (CPL)	(6,9500)	-	-	-	-	-	-	09:00
COMPREMUM (CPR)	2,2500	6,13%	2,1300	2,2500	2,1200	48 342	106 227	12:31
CORMAY (CRM)	0,6220	-0,32%	0,6160	0,6240	0,6000	28 058	17 043	11:54
CREEPYJAR (CRJ)	570,0000	0,00%	569,0000	572,0000	560,0000	873	492 689	12:40
CREOTECH (CRI)	182,0000	-1,62%	184,0000	185,0000	180,5000	275	50 268	12:27
CYBERFLKS (CBF)	116,5000	5,91%	112,0000	121,0000	110,5000	11 521	1 347 744	12:41
CYFRPLSAT (CPS)	11,8900	3,66%	11,5000	12,0000	11,4850	2 451 836	28 941 732	12:41
CZTOREBKA (CZT)	(0,7500)	-	-	-	-	-	-	11:30
DADELO (DAD)	18,2500	0,27%	18,2500	18,2500	18,2500	67	1 223	11:53
DATAWALK (DAT)	60,3000	-2,90%	62,0000	63,0000	60,2000	5 591	340 654	12:32
DBENERGY (DBE)	16,2000	-2,99%	16,1500	16,2000	15,6000	1 401	22 346	12:17
DEBICA (DBC)	78,4000	0,77%	78,0000	78,4000	77,4000	1 083	84 469	12:37
DECORA (DCR)	60,0000	-1,64%	59,0000	60,4000	58,2000	8 261	487 522	12:34
DEKPOL (DEK)	55,2000	1,10%	54,8000	56,0000	54,8000	1 083	60 136	12:00
DELKO (DEL)	9,7600	0,00%	9,7600	9,7800	9,6600	1 451	14 113	12:18
DEVELIA (DVL)	6,6800	-1,33%	6,7000	6,8200	6,6700	77 151	517 429	12:36
DGA	18,2000	-0,55%	18,4000	18,4000	17,6000	947	16 837	12:29
DIGITANET (DIG)	53,2000	-1,12%	52,6000	53,8000	52,6000	739	39 534	12:40
DIGITREE (DTR)	(9,2000)	-	-	-	-	-	-	09:00
DINOPL (DNP)	392,2000	-0,96%	390,0000	394,7000	378,4000	211 030	81 707 545	12:40
DMGROUP (DMG)	3,3600	-2,89%	3,4600	3,4600	3,3400	3 678	12 385	11:04
DOMDEV (DOM)	179,8000	0,45%	181,0000	181,0000	179,0000	813	146 145	12:41
DRAGOENT (DGE)	23,3000	3,10%	23,3000	23,5000	23,1000	1 390	32 316	11:19
DROZAPOL (DPL)	4,0000	0,00%	4,0000	4,0000	4,0000	3	12	09:04
ECHO (ECH)	4,9100	0,20%	4,9200	4,9300	4,9000	4 244	20 859	12:23
EDINVEST (EDI)	8,3400	-1,88%	8,6000	8,6000	8,3200	383	3 244	12:02
EFEKT (EFK)	7,4000	0,00%	7,4000	7,4000	7,4000	4	30	11:30
EKOEXPORT (EEX)	#0,0110	-99,33%	-	-	-	-	-	11:30
ELEKTROTI (ELT)	25,7000	-0,19%	25,7500	26,2000	25,3500	18 989	489 975	12:41
ELKOP (EKP)	0,4760	-1,65%	0,4700	0,4940	0,4620	42 427	20 176	12:09
EMCINSMED (EMC)	10,7000	-1,83%	10,7000	10,7000	10,7000	2	21	09:00
ENAP (ENP)	(1,9400)	-	-	-	-	-	-	11:30
ENEA (ENA)	10,6600	1,33%	10,5200	10,8700	10,4600	1 014 110	10 827 415	12:41
ENELMED (ENE)	18,5000	2,78%	18,5000	18,5000	18,5000	3	56	09:00
ENERGA (ENG)	10,1400	2,01%	9,9400	10,3000	9,8000	51 633	517 166	12:41
ENERGOINS (ENI)	2,6900	1,51%	2,6350	2,6900	2,6250	5 817	15 369	12:30
ENTER (ENT)	68,3000	4,12%	65,6000	68,4000	65,0000	17 476	1 161 546	12:34
ERBUD (ERB)	44,0000	0,23%	44,1000	44,9000	44,0000	6 707	298 616	12:34
ERG	(55,0000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	37,7000	2,72%	36,8000	38,4000	36,6000	8 845	330 686	11:14
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	1,0600	-1,85%	1,0900	1,0900	1,0600	106	112	10:03
EUROCASH (EUR)	14,1100	0,71%	13,9400	14,2100	13,8800	126 893	1 789 287	12:39
EUROHOLD (EHG)	(2,2200)	-	-	-	-	-	-	09:00
EUROTEL (ETL)	47,2000	0,00%	47,5000	47,5000	46,8000	1 849	87 127	11:51
FABRITY (FAB)	36,9000	1,37%	36,4000	37,0000	36,4000	689	25 338	12:16
FASING (FSG)	(13,3000)	-	-	-	-	-	-	09:00
FASTFIN (FFI)	#0,0200	-98,02%	-	-	-	-	-	11:30
FEERUM (FEE)	6,6800	0,00%	6,6800	6,6800	6,6800	4	27	09:00
FERRO (FRO)	35,7000	0,00%	36,1000	36,1000	35,0000	1 042	37 047	11:21
FERRUM (FER)	4,4000	-0,90%	4,4600	4,6000	4,4000	3 006	13 707	11:02
FMG	106,5000	-0,93%	106,5000	106,5000	106,5000	11	1 172	09:03
FON	5,2200	0,77%	5,2000	5,2200	5,0200	4 399	22 605	12:18
FORTE SA (FTE)	22,8000	-0,87%	23,0000	23,0000	22,7000	2 171	49 559	12:39
GAMEOPS (GOP)	23,1000	0,43%	23,2000	23,2000	22,5000	1 088	24 768	12:38
Reklama
GAMFACTOR (GIF)	12,5000	-1,57%	12,5000	12,7000	12,5000	1 404	17 550	11:08	Reklama
GENOMTEC (GMT)	12,9000	1,10%	12,8000	13,0400	12,6800	11 292	145 151	12:38
GETIN (GTN)	0,4190	1,09%	0,4145	0,4230	0,4100	309 829	128 780	12:39
GIGROUP (GIG)	1,4150	1,43%	1,4150	1,4150	1,3950	104	147	12:15
GOBARTO (GOB)	41,4000	-4,17%	44,0000	44,9000	41,4000	1 099	46 902	12:23
GPW	46,2500	-0,11%	46,3000	46,5000	45,8000	24 943	1 150 425	12:40
GREENX (GRX)	2,3460	2,00%	2,2980	2,3460	2,2900	71 743	165 858	12:41
GRENEVIA (GEA)	2,7550	6,78%	2,6300	2,7800	2,6150	279 578	758 279	12:39
GRODNO (GRN)	11,0000	-0,36%	11,0400	11,0600	11,0000	1 727	19 028	12:30
GRUPAAZOTY (ATT)	23,0000	2,31%	22,4000	23,3600	22,3200	236 205	5 361 532	12:39
GRUPRACUJ (GPP)	63,9000	0,00%	64,1000	64,1000	63,0000	42 346	2 668 467	12:40
GTC	5,0400	-3,08%	5,1600	5,1600	5,0000	3 199	16 206	11:13
HANDLOWY (BHW)	107,4000	-0,74%	109,8000	110,2000	107,0000	46 395	5 018 914	12:40
HARPER (HRP)	5,8500	-1,68%	5,9500	5,9500	5,8500	979	5 751	11:53
HELIO (HEL)	24,6000	-3,91%	25,6000	25,8000	24,4000	1 545	38 098	11:49
HERKULES (HRS)	0,7800	-1,76%	0,7920	0,7920	0,7800	6 794	5 364	12:33
HMINWEST (HMI)	48,1000	0,00%	48,1000	48,1000	48,1000	670	32 227	12:18
HOLLYWOOD (HLD)	(0,9850)	-	-	-	-	-	-	07:45
HUUUGE-S144 (HUGE)	23,9500	-0,83%	24,2500	24,2500	23,8000	6 338	151 804	12:30
HYDROTOR (HDR)	33,2000	0,00%	33,8000	33,8000	33,2000	1 240	41 204	12:19
IALBGR (IAG)	(0,4390)	-	-	-	-	-	-	09:00
IBSM (IBS)	100,0000	0,20%	102,5000	102,5000	97,2000	83	8 294	12:29
IDMPL (IDM)	0,5900	6,31%	0,5900	0,5900	0,5900	10	6	09:03
IFCAPITAL (IFC)	(5,3000)	-	-	-	-	-	-	09:00
IFIRMA (IFI)	22,9000	2,69%	22,4000	22,9000	22,4000	1 454	33 094	12:41
IFSA (IFR)	#10 000,0000	-32 551,12%	-	-	-	-	-	11:30
IIAAV (IIA)	(104,0000)	-	-	-	-	-	-	09:00
IMCOMPANY (IMC)	8,3000	0,00%	8,3000	8,3000	8,3000	300	2 490	09:00
IMMOBILE (GKI)	3,1100	-1,58%	3,1700	3,1700	3,1100	4 219	13 205	12:32
IMPERIO (IMP)	(1,0800)	-	-	-	-	-	-	07:45
IMS	4,3900	-0,23%	4,3900	4,3900	4,3300	4 874	21 249	12:36
INC	2,4100	-4,37%	2,5700	2,5700	2,3200	17 498	43 364	12:30
INDYGO (IDG)	#0,1980	-20,80%	-	-	-	-	-	12:02
INGBSK (ING)	302,0000	-0,33%	301,5000	306,5000	299,5000	4 383	1 324 302	12:41
INPRO (INP)	7,9000	4,64%	7,9000	7,9000	7,9000	129	1 019	09:42
INSTALKRK (INK)	46,5000	1,09%	44,3000	46,6000	44,3000	138	6 312	12:17
INTERAOLT (IRL)	#0,0100	-99,90%	-	-	-	-	-	09:00
INTERBUD (ITB)	3,1500	0,00%	3,1500	3,1700	3,1000	8 133	25 575	11:06
INTERCARS (CAR)	543,0000	-1,09%	550,0000	550,0000	541,0000	237	128 561	12:30
INTERSPPL (IPO)	0,9520	25,59%	0,7880	0,9520	0,7560	253 733	211 716	12:40
INTROL (INL)	10,6500	0,47%	10,5000	10,7000	10,4500	1 285	13 667	12:01
IPOPEMA (IPE)	3,7600	0,00%	3,8100	3,8100	3,7200	6 829	25 596	12:05
IZOBLOK (IZB)	57,0000	1,79%	57,0000	57,0000	57,0000	25	1 425	11:30
IZOLACJA (IZO)	3,3600	1,51%	3,3700	3,3700	3,3100	2 910	9 658	11:49
IZOSTAL (IZS)	2,6500	0,38%	2,6400	2,6500	2,6400	1 661	4 396	12:41
JRHOLDING (JRH)	6,9200	-1,42%	6,7800	6,9200	6,7600	3 281	22 217	12:18
JSW	32,3400	1,00%	32,0500	32,4800	31,8500	301 167	9 679 295	12:41
JWWINVEST (JWW)	3,4600	1,76%	3,4000	3,4600	3,3000	7 977	26 850	11:43
KCI	0,8440	-0,24%	0,8440	0,8440	0,8440	3 000	2 532	10:45
KDMSHIPING (KDM)	#0,6999	-50,01%	-	-	-	-	-	11:30
KERNEL (KER)	10,2800	0,39%	10,2000	10,2800	10,1000	18 905	192 740	12:03
KETY (KTY)	886,5000	-0,11%	886,5000	893,0000	885,5000	5 565	4 948 402	12:41
KGHM (KGH)	153,3000	2,75%	150,5000	154,4000	150,5000	504 307	77 046 776	12:41
KGL	15,8000	0,00%	15,8000	15,8000	15,8000	4	63	09:00
KINOPOL (KPL)	14,4500	-0,69%	14,5000	14,5000	14,3500	909	13 096	12:17
KOGENERA (KGN)	50,1000	-4,39%	52,5000	52,5000	50,1000	3 851	196 062	12:36
KOMPAP (KMP)	(26,0000)	-	-	-	-	-	-	09:00
KOMPUTRON (KOM)	4,6850	1,41%	4,6950	4,7950	4,6800	2 224	10 426	12:19
KPPD (KPD)	48,0000	4,35%	48,0000	48,0000	48,0000	1	48	12:09
KRAKCHEM (KCH)	0,3100	0,00%	0,3100	0,3100	0,3100	5 714	1 771	11:30
KREDYTIN (KRI)	18,2000	2,25%	18,2000	18,2000	18,2000	20	364	09:05
KRKA (KRK)	544,0000	0,74%	538,0000	544,0000	536,0000	233	126 236	12:02
KRUK (KRU)	480,6000	1,48%	475,0000	487,4000	474,8000	17 480	8 430 493	12:40
KRVITAMIN (KVT)	11,9000	0,42%	11,8500	11,9500	11,5500	864	10 003	12:36
KSGAGRO (KSG)	(1,5400)	-	-	-	-	-	-	09:00
LABOPRINT (LAB)	19,5000	0,00%	19,3000	19,5000	19,3000	386	7 527	12:29
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	12:38
LARQ (LRQ)	2,4200	0,83%	2,4000	2,4200	2,3400	6 300	14 772	11:56
LENA (LEN)	3,7000	0,00%	3,7600	3,7600	3,6900	2 539	9 423	12:21
LENTEX (LTX)	6,6000	0,00%	6,6000	6,6000	6,5600	30 957	204 304	12:35
Reklama
LESS (LES)	0,2300	-0,43%	0,2340	0,2340	0,2270	33 620	7 762	12:16	Reklama
LIBET (LBT)	1,3500	3,05%	1,3500	1,3500	1,3100	23 266	30 610	12:00
LOKUM (LKD)	27,6000	0,73%	27,4000	27,6000	27,4000	234	6 431	09:59
LPP	17 150,0000	-0,23%	17 260,0000	17 390,0000	17 050,0000	1 767	30 440 920	12:40
LSISOFT (LSI)	14,9000	2,05%	14,9000	14,9000	14,9000	671	9 998	09:27
LUBAWA (LBW)	3,8640	0,63%	3,8400	3,8760	3,8400	61 873	238 734	12:27
MABION (MAB)	16,4200	-0,36%	16,4800	16,4800	16,2000	11 841	193 370	12:37
MAKARONPL (MAK)	20,7000	-0,96%	21,0000	21,0000	20,5000	1 041	21 543	12:22
MANGATA (MGT)	93,0000	1,09%	91,0000	93,0000	89,4000	532	49 145	12:09
MANYDEV (MAN)	1,1700	2,63%	1,0400	1,1800	1,0400	25 708	27 468	10:31
MARVIPOL (MVP)	7,9800	-1,48%	8,0600	8,1200	7,7600	41 860	334 208	12:38
MAXCOM (MXC)	10,6000	1,44%	10,4000	10,6000	10,4000	16	169	09:02
MBANK (MBK)	662,0000	-4,80%	690,0000	695,0000	661,0000	15 527	10 485 744	12:41
MBWS (MBW)	13,6000	0,00%	13,6000	13,6000	13,6000	2	27	09:01
MCI	27,2000	0,00%	27,4000	27,4000	26,9000	824	22 327	12:17
MDIENERGIA (MDI)	1,6050	1,26%	1,6150	1,6150	1,6050	1 696	2 722	11:26
MEDICALG (MDG)	26,0800	3,08%	25,0400	26,0800	24,5000	15 140	379 235	12:41
MEDINICE (ICE)	7,7400	3,48%	7,5000	8,2500	7,4900	24 314	190 714	12:34
MEGARON (MEG)	(6,4000)	-	-	-	-	-	-	11:30
MENNICA (MNC)	21,0000	2,44%	20,8000	21,1000	20,5000	2 532	53 039	12:35
MERCATOR (MRC)	42,5000	0,24%	42,7000	42,8500	42,3000	2 612	111 064	12:29
MERCOR (MCR)	23,5000	-1,67%	23,9000	23,9000	23,4000	2 397	56 812	11:53
MEXPOLSKA (MEX)	4,6400	0,43%	4,6200	4,6400	4,6200	114	527	11:40
MFO	35,3000	-0,56%	36,3000	36,3000	35,3000	441	15 626	12:18
MILKILAND (MLK)	0,5980	0,34%	0,5980	0,5980	0,5980	2 283	1 365	12:03
MILLENNIUM (MIL)	8,8000	-6,28%	9,4200	9,5300	8,7500	1 444 824	13 251 986	12:41
MIRACULUM (MIR)	1,1750	0,00%	1,1750	1,1750	1,1750	480	564	12:00
MIRBUD (MRB)	10,3600	1,77%	10,4000	10,4400	10,2400	82 825	858 281	12:41
MLPGROUP (MLG)	82,4000	-3,29%	85,0000	85,0000	82,4000	65	5 376	12:35
MLSYSTEM (MLS)	49,1000	0,20%	49,0000	49,8000	49,0000	3 724	184 034	12:41
MOBRUK (MBR)	328,5000	-0,30%	329,5000	330,0000	327,5000	759	249 870	12:37
MOJ	(1,8000)	-	-	-	-	-	-	09:00
MOL	34,0000	1,19%	33,7000	34,0000	33,4200	24 771	834 985	12:30
MOLECURE (MOC)	15,3800	1,05%	15,2200	15,4800	15,2200	6 282	96 929	12:39
MONNARI (MON)	5,4000	1,50%	5,3200	5,4000	5,3200	5 280	28 477	11:48
MOSTALPLC (MSP)	13,8500	0,00%	14,1000	14,1000	13,8500	232	3 214	09:48
MOSTALWAR (MSW)	7,0600	-0,56%	7,1000	7,1400	7,0400	2 439	17 298	11:54
MOSTALZAB (MSZ)	4,7100	0,00%	4,7050	4,7400	4,6500	41 092	192 290	12:40
MOVIEGAME (MOV)	34,0000	0,00%	34,1000	34,4000	33,6500	4 268	144 599	11:48
MURAPOL (MUR)	41,8200	-0,43%	42,2600	42,6000	41,8200	6 832	288 869	12:40
MUZA (MZA)	14,8000	-1,99%	15,0000	15,0000	14,3500	1 364	20 024	12:36
MWTRADE (MWT)	5,7500	0,00%	5,7500	5,7500	5,7500	2	12	09:12
NANOGROUP (NNG)	1,0000	-3,38%	1,0200	1,0200	1,0000	22 861	23 192	11:51
NEUCA (NEU)	931,0000	0,98%	929,0000	936,0000	919,0000	98	91 179	12:38
NEWAG (NWG)	28,6000	-1,72%	29,2000	29,2000	28,2000	2 730	77 933	12:31
NEXITY (NXG)	2,5200	1,61%	2,5200	2,5200	2,5200	15	38	09:53
NOVATURAS (NTU)	14,5000	0,00%	14,5000	14,5000	14,5000	70	1 015	10:04
NOVAVISGR (NVG)	2,1200	-2,75%	2,1600	2,1700	2,0600	34 093	71 912	12:38
NOVITA (NVT)	100,0000	-1,48%	100,0000	100,0000	100,0000	155	15 500	11:32
NTCAPITAL (NTC)	#0,6400	-4,19%	-	-	-	-	-	09:00
NTTSYSTEM (NTT)	7,0800	1,14%	7,0800	7,0800	6,9800	8 584	60 162	11:57
ODLEWNIE (ODL)	10,3500	3,92%	10,0000	10,4000	10,0000	1 533	15 660	12:30
OEX	55,2000	0,36%	55,2000	55,2000	55,2000	11	607	11:01
ONDE (OND)	14,7800	1,23%	14,8000	14,8600	14,4800	10 079	148 190	12:39
ONESANO (ONO)	1,2850	-0,77%	1,2600	1,2950	1,2450	1 708	2 169	11:31
OPONEO.PL (OPN)	61,0000	0,00%	60,8000	61,2000	60,2000	1 436	87 092	12:01
OPTEAM (OPM)	5,6000	-0,36%	5,6000	5,6000	5,6000	200	1 120	10:12
ORANGEPL (OPL)	8,3120	0,87%	8,2480	8,3320	8,2420	357 845	2 972 283	12:41
ORCOGROUP (OPG)	2,3800	-0,83%	2,3800	2,3800	2,3800	1 830	4 355	10:41
ORZBIALY (OBL)	#33,4000	-1,76%	-	-	-	-	-	11:43
OTLOG (OTS)	40,2000	-4,29%	42,0500	42,5000	40,1500	6 507	268 988	12:35
OTMUCHOW (OTM)	5,1500	-0,96%	5,2500	5,2500	5,1500	1 644	8 516	10:52
OVOSTAR (OVO)	70,0000	0,29%	70,0000	70,0000	70,0000	2	140	09:03
PAMAPOL (PMP)	2,5000	-1,19%	2,4700	2,5000	2,4400	305	752	10:12
PANOVA (NVA)	15,3500	-1,60%	15,6000	15,6500	15,3500	625	9 690	11:16
PASSUS (PAS)	35,3000	0,28%	35,0000	35,3000	34,1000	569	19 887	11:41
PATENTUS (PAT)	4,2350	-1,17%	4,2600	4,2750	4,0900	25 081	105 069	12:33
PBG	#0,0200	-4,76%	-	-	-	-	-	08:30
PBSFINANSE (PBF)	(1,2000)	-	-	-	-	-	-	11:30
PCCEXOL (PCX)	2,8250	-0,70%	2,8450	2,8450	2,8100	2 739	7 713	12:28
Reklama
PCCROKITA (PCR)	102,8000	1,38%	101,4000	103,0000	101,0000	4 081	416 240	12:39	Reklama
PCFGROUP (PCF)	16,7800	2,82%	16,4800	16,9000	16,4200	644	10 627	12:41
PEKABEX (PBX)	26,8000	2,29%	26,8000	26,8000	26,4000	2 931	77 586	12:38
PEKAO (PEO)	166,8000	-2,77%	171,6500	172,3000	166,5000	285 351	48 231 636	12:41
PEPCO (PCO)	21,4000	8,19%	20,0000	21,4600	20,0000	3 046 971	63 690 564	12:41
PEPEES (PPS)	1,1000	-0,45%	1,1000	1,1000	1,1000	1 078	1 186	09:07
PGE	7,2480	6,15%	6,8500	7,4400	6,7520	4 824 821	34 212 495	12:41
PGFGROUP (PGV)	0,4650	1,31%	0,4590	0,4650	0,4590	5 472	2 515	12:08
PHARMENA (PHR)	6,5000	-1,81%	6,6200	6,6200	6,4200	8 467	55 547	12:41
PHN	11,4000	0,00%	11,8000	11,8000	11,4000	204	2 327	11:40
PHOTON (PEN)	7,4000	0,00%	7,4200	7,4600	7,3600	19 031	141 224	12:32
PKNORLEN (PKN)	68,7700	1,76%	67,8400	68,9200	67,8100	850 080	58 346 904	12:41
PKOBP (PKO)	58,2200	-3,96%	61,2000	61,2600	58,1400	1 231 425	72 845 615	12:41
PKPCARGO (PKP)	12,6000	2,61%	12,4000	12,6000	12,2800	49 718	618 006	12:38
PLAYWAY (PLW)	292,0000	-0,34%	292,0000	293,0000	288,0000	1 810	524 710	12:41
PLAZACNTR (PLZ)	3,1400	1,29%	3,1050	3,1500	3,0500	9 742	30 316	12:30
PMPG (PGM)	2,9400	0,00%	2,9400	2,9400	2,9400	1 005	2 955	10:20
POLENERGIA (PEP)	70,0000	1,74%	69,6000	70,0000	68,4000	2 297	160 043	12:38
POLICE (PCE)	11,5000	1,32%	11,5000	11,5000	11,5000	117	1 346	12:28
POLIMEXMS (PXM)	3,6040	1,01%	3,5780	3,6200	3,4800	170 393	602 373	12:41
POLTREG (PTG)	48,0000	-2,04%	47,7000	49,0000	47,5000	336	16 051	12:07
POLWAX (PWX)	1,4500	-12,91%	1,6000	1,6000	1,4400	145 921	219 214	12:37
PRAGMAINK (PRI)	(4,5600)	-	-	-	-	-	-	09:00
PRIMAMODA (PMA)	#0,4300	-48,81%	-	-	-	-	-	11:41
PROCHEM (PRM)	34,2000	0,00%	34,2000	34,2000	34,2000	5	171	11:46
PROJPRZEM (PJP)	19,4000	1,84%	19,0500	19,8000	18,8000	893	17 252	10:36
PROTEKTOR (PRT)	1,8750	-1,32%	1,9350	1,9350	1,8700	10 676	20 228	12:28
PULAWY (ZAP)	61,2000	0,66%	60,4000	61,2000	59,6000	651	39 146	12:33
PURE (PUR)	7,3000	0,97%	7,1400	7,4000	7,1200	7 047	50 755	12:29
PZU	52,7000	-2,34%	53,6400	53,9200	52,6600	280 472	14 906 574	12:41
QUANTUM (QNT)	(24,4000)	-	-	-	-	-	-	11:30
QUERCUS (QRS)	6,8800	1,18%	6,8200	6,9000	6,7400	45 101	308 094	12:39
RAEN (RAE)	0,7420	1,37%	0,7460	0,7460	0,7260	11 271	8 234	11:59
RAFAKO (RFK)	0,9480	0,85%	0,9570	0,9570	0,9400	46 570	43 935	12:35
RAFAMET (RAF)	15,3000	2,00%	15,3000	15,3000	15,3000	5	77	11:47
RAINBOW (RBW)	99,2000	4,53%	95,0000	101,2000	94,0000	52 011	5 105 921	12:41
RANKPROGR (RNK)	3,8400	2,13%	3,7900	3,8400	3,7900	9 931	37 752	11:42
RAWLPLUG (RWL)	14,0000	0,00%	14,0000	14,1500	14,0000	105	1 473	09:55
REDAN (RDN)	0,2790	0,00%	0,2790	0,2790	0,2790	3 773	1 053	11:59
REGNON (REG)	#0,0440	-94,47%	-	-	-	-	-	11:30
REINHOLD (RHD)	#0,0730	-16,57%	-	-	-	-	-	10:01
REINO (RNC)	1,3600	0,00%	1,3600	1,3600	1,3600	2	3	09:02
RELPOL (RLP)	6,7400	-0,30%	6,7400	6,7800	6,7400	1 450	9 784	10:54
REMAK (RMK)	15,0000	0,00%	15,0000	15,0000	15,0000	173	2 595	12:20
RENDER (RND)	129,0000	0,00%	129,0000	129,0000	129,0000	11	1 419	12:29
RESBUD (RES)	0,5580	1,09%	0,5600	0,5600	0,5480	8 150	4 519	12:28
ROPCZYCE (RPC)	30,5000	0,00%	30,5000	30,5000	30,4000	130	3 957	11:05
RYVU (RVU)	49,8500	0,71%	49,5000	50,1000	49,5000	1 436	71 731	11:59
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	12:03
SANOK (SNK)	21,5500	-1,60%	21,2000	21,6500	21,2000	12 538	267 621	12:35
SANPL (SPL)	556,4000	-1,97%	567,6000	574,6000	554,2000	37 410	20 960 030	12:41
SANTANDER (SAN)	20,2850	-1,34%	20,5600	20,5600	20,2850	5 450	111 984	11:00
SANWIL (SNW)	1,7950	-0,83%	1,8550	1,8550	1,7600	13 853	25 148	12:26
SCPFL (SCP)	164,2000	0,74%	164,4000	164,4000	163,0000	389	63 709	12:25
SECOGROUP (SWG)	33,2000	0,61%	33,2000	33,2000	33,2000	30	996	09:00
SEKO (SEK)	13,5500	1,12%	13,5000	13,6000	13,2000	2 907	39 232	12:41
SELENAFM (SEL)	34,4000	0,00%	34,1000	34,6000	34,1000	495	17 038	12:02
SELVITA (SLV)	69,0000	-1,29%	69,2000	69,5000	68,0000	2 382	163 668	12:28
SERINUS (SEN)	3,1400	2,95%	3,0200	3,1700	3,0200	14 151	44 040	12:11
SESCOM (SES)	57,0000	-3,72%	58,6000	58,6000	57,0000	153	8 846	12:27
SFINKS (SFS)	0,7290	1,25%	0,7290	0,7290	0,7200	12 205	8 800	12:22
SHOPER (SHO)	40,0000	1,52%	39,3000	40,5000	39,2000	3 366	133 899	12:31
SILVAIR-REGS (SVRS)	4,5000	0,00%	4,5000	4,5000	4,5000	3	14	09:00
SILVANO (SFG)	4,7800	-2,45%	4,8100	4,8100	4,7800	607	2 913	10:51
SIMFABRIC (SIM)	3,3500	1,52%	3,2100	3,4600	3,2100	19 660	66 293	12:36
SKARBIEC (SKH)	21,5000	1,42%	21,3000	21,5000	21,3000	825	17 727	12:35
SKYLINE (SKL)	1,5350	-5,25%	1,5300	1,5350	1,5300	6 132	9 388	10:55
SNIEZKA (SKA)	91,0000	1,11%	91,0000	91,4000	90,0000	222	20 181	12:21
SOHODEV (SHD)	(0,4080)	-	-	-	-	-	-	11:30
SONEL (SON)	17,7000	5,04%	16,8000	18,4500	16,8000	12 273	215 473	12:39
Reklama
SOPHARMA (SPH)	(13,3500)	-	-	-	-	-	-	09:00	Reklama
SPYROSOFT (SPR)	420,0000	-2,33%	425,0000	429,0000	411,0000	517	218 570	11:46
STALEXP (STX)	2,9300	1,03%	2,9250	2,9450	2,8850	33 338	97 707	12:36
STALPROD (STP)	220,5000	2,08%	216,0000	220,5000	216,0000	589	128 457	12:41
STALPROFI (STF)	9,2600	0,65%	9,2000	9,2800	9,2000	5 191	47 967	11:57
STAPORKOW (ZUK)	2,6600	10,83%	2,4800	2,6800	2,4800	18 988	49 380	12:34
STARHEDGE (SHG)	0,3600	0,00%	0,3600	0,3600	0,3600	7 318	2 634	11:30
SUNEX (SNX)	10,9400	0,74%	10,9400	11,0000	10,7200	4 592	50 101	12:02
SYGNITY (SGN)	64,0000	1,91%	62,8000	64,0000	62,8000	655	41 866	12:10
SYNEKTIK (SNT)	130,4000	-3,41%	135,8000	137,0000	130,0000	21 041	2 787 229	12:41
TALEX (TLX)	17,2000	6,83%	16,7000	17,2000	16,7000	907	15 307	12:30
TARCZYNSKI (TAR)	63,6000	0,00%	63,6000	63,6000	63,6000	38	2 417	10:13
TATRY (TMR)	112,0000	0,00%	112,0000	112,0000	112,0000	194	21 728	10:47
TAURONPE (TPE)	3,5940	5,96%	3,4500	3,6600	3,3830	7 162 781	25 363 435	12:41
TBULL (TBL)	4,8800	0,00%	4,8800	4,8800	4,8800	524	2 557	11:30
TENDERHUT (THG)	9,8000	8,41%	9,2400	11,1500	9,2400	1 733	17 832	12:01
TERMOREX (TRR)	(0,6900)	-	-	-	-	-	-	09:00
TESGAS (TSG)	3,0800	-1,28%	3,1200	3,1200	3,0800	1 724	5 323	12:20
TEXT (TXT)	91,0000	-1,52%	92,0000	92,3000	90,0000	15 492	1 410 171	12:41
TIM	(50,5000)	-	-	-	-	-	-	07:45
TORPOL (TOR)	29,3000	0,69%	29,0500	29,4500	28,8000	20 201	588 112	12:38
TOWERINV (TOW)	4,7800	3,91%	4,7800	4,7800	4,7800	650	3 107	09:55
TOYA (TOA)	7,7000	1,58%	7,6700	7,7800	7,6000	34 514	265 253	12:38
TRAKCJA (TRK)	2,1800	1,40%	2,1500	2,1800	2,1100	147 451	317 045	12:41
TRANSPOL (TRN)	3,5900	0,00%	3,6300	3,6300	3,5900	1 510	5 421	10:22
TRITON (TRI)	(4,3600)	-	-	-	-	-	-	11:30
TSGAMES (TEN)	86,1500	-0,98%	86,8000	87,7000	85,7000	10 024	865 824	12:38
ULMA (ULM)	74,0000	0,68%	74,0000	74,0000	74,0000	9	666	12:30
ULTGAMES (ULG)	11,3000	0,44%	11,3000	11,3000	11,1000	661	7 431	12:35
UNFOLD (UNF)	(1,5600)	-	-	-	-	-	-	07:45
UNIBEP (UNI)	9,7000	0,62%	9,6400	9,7000	9,6200	6 703	64 744	12:28
UNICREDIT (UCG)	150,2000	0,13%	150,2000	150,2000	150,2000	40	6 008	09:00
UNIMA (U2K)	6,0000	0,84%	5,9500	6,0000	5,9500	210	1 250	10:11
UNIMOT (UNT)	132,8000	-0,90%	131,8000	133,2000	131,4000	995	131 423	12:29
URTESTE (URT)	98,0000	3,16%	95,0000	98,0000	95,0000	45	4 379	11:44
VERCOM (VRC)	116,5000	0,43%	115,5000	116,5000	115,0000	765	88 615	12:33
VIGOPHOTN (VGO)	461,0000	-0,43%	453,0000	461,0000	453,0000	475	217 472	12:37
VINDEXUS (VIN)	9,3600	1,96%	9,2200	9,4000	9,2000	2 048	18 947	12:25
VISTAL (VTL)	#0,0200	-96,66%	-	-	-	-	-	11:30
VIVID (VVD)	0,5700	0,00%	0,5680	0,5700	0,5560	20 480	11 401	12:23
VOTUM (VOT)	43,9500	-0,45%	44,1500	44,2000	43,6000	7 799	343 071	12:36
VOXEL (VOX)	94,2000	1,29%	93,0000	94,2000	93,0000	6 152	576 834	12:41
VRG	3,3300	-0,60%	3,3700	3,3700	3,3200	7 930	26 401	12:26
WARIMPEX (WXF)	4,0200	-1,95%	4,1100	4,1200	4,0100	1 119	4 567	12:24
WASKO (WAS)	1,6000	0,31%	1,6000	1,6000	1,5950	980	1 568	09:18
WAWEL (WWL)	662,0000	-0,90%	668,0000	668,0000	656,0000	118	78 460	12:33
WIELTON (WLT)	7,9000	0,13%	7,9000	7,9000	7,8500	23 871	188 394	12:39
WIKANA (WIK)	7,5500	-3,82%	7,5500	7,5500	7,5500	1 593	12 027	11:09
WINVEST (WIS)	(0,5000)	-	-	-	-	-	-	11:30
WIRTUALNA (WPL)	116,2000	1,04%	115,2000	117,0000	115,2000	377	43 812	12:40
WITTCHEN (WTN)	33,7000	1,20%	33,4000	33,7500	33,3000	23 642	792 482	12:41
WOJAS (WOJ)	(8,1800)	-	-	-	-	-	-	07:45
XPLUS (XPL)	1,4650	1,38%	1,4450	1,4650	1,4450	3 009	4 391	12:38
XTPL (XTP)	132,0000	-1,79%	135,0000	135,6000	130,4000	1 575	207 971	12:25
XTRADEBDM (XTB)	66,1600	-2,01%	67,5400	67,6400	66,0600	132 857	8 864 441	12:41
YOLO (YOL)	#0,0100	-97,01%	-	-	-	-	-	12:09
ZAMET (ZMT)	1,6450	0,30%	1,6650	1,6650	1,6300	30 058	49 634	12:22
ZEPAK (ZEP)	20,3500	1,85%	20,1000	20,4000	19,8200	11 708	235 802	12:39
ZREMB (ZRE)	3,9400	1,03%	3,9400	4,0600	3,8700	34 778	138 359	12:04
ZUE	9,9000	1,43%	9,9600	9,9600	9,8400	4 815	47 835	12:41

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.