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	84 585,79	-0,30%	85 236,38	85 282,50	84 370,54	84 839,47	591 983 662	12:29
WIG20	2 469,66	-0,91%	2 507,53	2 508,71	2 469,11	2 492,30	531 585 892	12:44
WIG30	3 052,83	-0,82%	3 096,08	3 098,06	3 052,83	3 078,15	582 315 671	12:44
mWIG40	6 244,88	0,02%	6 267,85	6 273,65	6 220,32	6 243,56	77 588 496	12:29
sWIG80	24 315,03	0,04%	24 332,26	24 371,02	24 260,69	24 305,53	16 544 560	12:29
WIG-BANKI	13 926,38	-0,47%	14 050,26	14 071,79	13 855,75	13 992,51	155 700 557	12:29
WIG-BUDOW	8 301,97	-2,11%	8 469,60	8 493,49	8 273,83	8 481,05	13 655 325	12:29
WIG-CHEMIA	9 707,36	-0,84%	9 869,86	9 869,86	9 681,13	9 789,54	1 025 834	12:29
WIG-ENERG	2 176,87	-0,73%	2 198,23	2 204,15	2 165,68	2 192,89	25 812 576	12:29
WIG-INFO	4 976,85	0,27%	4 972,95	4 984,35	4 942,63	4 963,64	4 746 185	12:29
WIG-MEDIA	8 307,87	0,22%	8 420,85	8 421,53	8 306,50	8 289,84	1 812 548	12:29
WIG-NRCHOM	4 416,26	-0,31%	4 426,63	4 457,67	4 416,26	4 430,01	3 521 751	12:29
WIG-PALIWA	6 911,96	-0,15%	6 970,05	7 001,60	6 878,51	6 922,43	30 968 995	12:29
WIG-Poland	88 138,76	-0,41%	88 138,76	88 138,76	88 138,76	88 502,65	576 797 228	11:15
WIG-SPOZYW	2 068,97	-0,16%	2 080,55	2 082,77	2 050,46	2 072,36	1 149 990	12:29
WIG20lev	486,44	-0,93%	496,92	497,38	483,72	491,00	492 049 282	12:29
WIG20short	3 144,81	0,49%	3 111,42	3 153,47	3 109,94	3 129,56	492 049 282	12:29
GPWB-B1Y3Y	1 170,75	0,00%	1 170,75	1 170,75	1 170,75	1 170,71	-	10:15
GPWB-B1Y4Y	1 170,91	0,01%	1 170,91	1 170,91	1 170,91	1 170,78	-	10:15
GPWB-B1Y5Y	1 166,32	0,01%	1 166,32	1 166,32	1 166,32	1 166,15	-	10:15
GPWB-B3Y5Y	1 170,42	0,03%	1 170,42	1 170,42	1 170,42	1 170,07	-	10:15
GPWB-B5Y	1 155,41	0,06%	1 155,41	1 155,41	1 155,41	1 154,77	-	10:15
GPWB-BWZ	1 186,33	0,01%	1 186,33	1 186,33	1 186,33	1 186,23	-	10:15
INNOVATOR	1 421,90	-0,05%	1 421,90	1 421,90	1 421,90	1 422,57	78 886 740	11:15
mWIG40dvp	70,06	0,00%	70,06	70,06	70,06	70,06	77 709 283	11:00
mWIG40TR	9 187,91	0,02%	9 221,94	9 230,25	9 151,78	9 185,98	77 588 496	12:29
mWIG40TRlv	11 828,21	0,03%	11 915,82	11 937,21	11 735,19	11 825,00	77 588 496	12:29
mWIG40TRsh	2 871,78	0,01%	2 861,15	2 883,08	2 858,55	2 871,53	77 588 496	12:29
sWIG80dvp	140,88	0,00%	140,88	140,88	140,88	140,88	16 563 758	11:00
sWIG80TR	35 678,16	0,04%	35 703,45	35 760,32	35 598,44	35 664,23	16 544 560	12:29
WIG140	1 636,87	-0,30%	1 649,62	1 650,45	1 632,52	1 641,78	584 752 177	12:29
WIG20dvp	44,98	0,00%	44,98	44,98	44,98	44,98	492 821 204	11:00
WIG20TR	5 033,43	-0,46%	5 087,37	5 089,76	5 019,43	5 056,46	492 049 282	12:29
WIG20TRlev	3 957,19	-0,93%	4 042,40	4 046,18	3 935,07	3 994,17	492 049 282	12:29
WIG20TRsht	3 162,07	0,49%	3 128,50	3 170,78	3 127,01	3 146,79	492 049 282	12:29
WIG30TR	6 117,45	-0,33%	6 173,56	6 177,51	6 099,44	6 137,80	542 160 205	12:29
WIG-CEE	1 739,03	-0,13%	1 739,03	1 739,03	1 739,03	1 741,37	918 370	11:15
WIGdiv	1 724,12	-0,09%	1 729,68	1 731,77	1 722,10	1 725,73	69 425 975	12:29
WIG-ESG	14 063,31	-0,34%	14 183,28	14 188,63	14 019,40	14 111,58	567 870 654	12:29
WIG.GAMES	15 196,44	0,29%	15 189,70	15 232,45	15 133,55	15 151,83	12 414 838	12:29
WIG-GORNIC	4 535,23	0,97%	4 597,09	4 598,91	4 514,23	4 491,77	64 852 492	12:29
WIG-GRY	12 656,70	0,47%	12 680,45	12 689,83	12 599,74	12 597,02	13 479 839	12:29
WIG-LEKI	2 835,07	-0,44%	2 841,04	2 853,66	2 818,74	2 847,62	1 110 369	12:29
WIG-MOTO	8 622,58	1,09%	8 507,94	8 636,99	8 491,30	8 529,74	840 433	12:29
WIG.MS-BAS	11 069,95	0,12%	11 178,34	11 246,91	11 033,69	11 056,76	86 744 266	12:29
WIG.MS-FIN	17 332,51	-0,62%	17 499,47	17 514,34	17 232,93	17 440,03	161 424 267	12:29
WIG-ODZIEZ	9 221,71	0,37%	9 225,90	9 290,20	9 149,45	9 187,75	45 764 683	12:29
WIGtech	11 875,17	-0,10%	11 928,06	11 928,06	11 835,38	11 887,60	27 108 030	12:29
WIGtechTR	13 196,30	-0,10%	13 255,07	13 255,07	13 152,09	13 210,12	27 108 030	12:29
WIG-Ukrain	203,67	-1,39%	203,67	203,67	203,67	206,55	284 577	11:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	3,3200	-2,35%	3,4350	3,4400	3,3200	6 483	21 852	12:11	Reklama
08OCTAVA (08N)	0,9500	2,70%	0,9500	0,9500	0,9500	21	20	12:17
11BIT (11B)	521,0000	0,19%	519,0000	521,0000	510,0000	6 490	3 361 280	12:28
3RGAMES (3RG)	0,2750	-3,51%	0,2800	0,2850	0,2720	229 563	63 233	12:28
ABPL (ABE)	89,8000	-1,32%	89,4000	90,0000	88,8000	1 199	107 149	11:51
ACAUTOGAZ (ACG)	31,2000	0,97%	31,0000	31,2000	31,0000	1 983	61 540	12:22
ACTION (ACT)	19,5000	-0,31%	19,5600	19,5800	19,3200	2 688	52 528	12:28
ADIUVO (ADV)	0,9400	0,00%	0,9400	0,9400	0,9400	100	94	09:00
AGORA (AGO)	10,6800	-2,91%	11,0800	11,0800	10,6200	120 772	1 304 726	12:29
AGROTON (AGT)	3,0000	-0,99%	3,0300	3,0300	3,0000	1 681	5 052	12:04
AIGAMES (ALG)	1,4500	-3,33%	1,4500	1,4500	1,4500	21	30	11:53
AILLERON (ALL)	15,8800	0,00%	15,8800	15,8800	15,8000	2 009	31 749	12:17
AIRWAY (AWM)	0,2700	-1,82%	0,2760	0,2760	0,2670	17 965	4 876	11:28
ALIOR (ALR)	102,4500	-0,39%	104,0000	104,6000	101,0000	94 736	9 682 474	12:28
ALLEGRO (ALE)	32,9100	-1,25%	33,3300	33,4800	32,7950	1 064 779	35 250 687	12:29
ALTA (AAT)	2,0000	-1,96%	2,0300	2,0300	1,9400	13 748	27 142	12:28
ALTUSTFI (ALI)	2,9700	-1,98%	3,0300	3,0800	2,9100	118 410	354 563	12:21
AMBRA (AMB)	27,7000	-1,07%	27,5000	28,0000	27,4000	1 863	51 466	12:27
AMICA (AMC)	70,4000	-0,85%	71,0000	71,0000	70,0000	1 566	109 912	12:11
AMPLI (APL)	(1,0300)	-	-	-	-	-	-	11:30
AMREST (EAT)	25,7000	-4,28%	26,8000	26,8000	25,6000	42 443	1 103 731	12:28
ANSWEAR (ANR)	23,7000	-0,42%	23,8000	23,8000	23,6000	2 055	48 790	12:07
APATOR (APT)	14,5000	-0,28%	14,4400	14,6000	14,4200	3 637	52 556	12:25
APLISENS (APN)	22,9000	0,00%	22,5000	22,9000	22,1000	1 618	36 718	11:37
APSENERGY (APE)	3,3800	-0,59%	3,4000	3,4000	3,3800	1 370	4 638	09:19
ARCHICOM (ARH)	36,0000	0,28%	36,5000	36,5000	36,0000	826	30 015	11:59
ARCTIC (ATC)	21,3400	-1,57%	21,8800	21,8800	21,3400	4 550	98 075	12:29
ARTIFEX (ART)	28,9000	0,70%	28,9000	28,9000	28,6000	2 649	76 268	12:25
ASBIS (ASB)	24,9600	0,89%	24,6400	25,1800	24,6400	47 408	1 181 320	12:26
ASMGROUP (ASM)	#0,2000	-16,67%	-	-	-	-	-	09:00
ASSECOBS (ABS)	60,6000	1,00%	60,8000	62,0000	60,0000	1 123	69 030	12:29
ASSECOPOL (ACP)	79,7500	1,98%	78,8500	79,8500	78,2500	24 646	1 957 073	12:28
ASSECOSEE (ASE)	50,8000	-0,78%	51,0000	51,2000	50,2000	5 839	298 427	12:04
ASTARTA (AST)	27,0500	0,19%	27,0000	27,4000	26,8000	9 207	248 444	12:24
ATAL (1AT)	61,1000	0,83%	60,6000	61,2000	60,6000	1 603	97 872	12:21
ATENDE (ATD)	3,1500	0,32%	3,1400	3,1500	3,1100	27 161	85 328	12:20
ATLANTAPL (ATP)	18,9000	-0,53%	18,9000	18,9000	18,0000	850	15 845	11:47
ATLANTIS (ATS)	2,1500	-0,92%	2,1300	2,1800	2,1000	9 203	19 516	12:26
ATMGRUPA (ATG)	3,7600	2,17%	3,7000	3,8200	3,7000	104 161	390 003	12:28
ATREM (ATR)	12,5000	0,00%	12,5000	12,5000	12,2500	2 367	29 390	12:23
AUTOPARTN (APR)	25,8500	0,58%	25,6500	25,9000	25,3000	12 732	327 110	12:29
BAHOLDING (BAH)	#0,0100	-90,46%	-	-	-	-	-	11:30
BBIDEV (BBD)	4,0000	0,50%	3,9800	4,0000	3,9800	589	2 356	11:46
BEDZIN (BDZ)	26,1500	2,15%	25,4000	26,1500	25,1000	2 698	68 926	12:26
BENEFIT (BFT)	2 750,0000	2,42%	2 720,0000	2 770,0000	2 700,0000	373	1 021 425	12:17
BEST (BST)	(20,6000)	-	-	-	-	-	-	09:00
BETACOM (BCM)	5,7000	0,00%	5,7000	5,7000	5,7000	10	57	09:00
BIGCHEESE (BCS)	22,4000	-1,54%	22,7500	23,0000	22,1500	2 104	47 425	12:29
BIOCELTIX (BCX)	68,0000	0,29%	67,0000	68,4000	66,9000	1 316	89 362	12:22
BIOMAXIMA (BMX)	15,4000	0,65%	15,3000	15,4000	15,3000	168	2 573	11:53
BIOMEDLUB (BML)	4,7900	-2,84%	4,8600	4,9200	4,7150	182 308	871 601	12:28
BIOPLANET (BIP)	23,8000	0,00%	23,6000	23,8000	23,2000	195	4 552	10:45
BIOTON (BIO)	3,5050	0,14%	3,5000	3,5050	3,5000	12 524	43 838	12:28
BLOOBER (BLO)	22,7000	2,02%	22,2500	23,0000	22,2500	5 105	115 251	11:30
BNPPPL (BNP)	103,5000	-0,96%	104,5000	105,0000	103,0000	495	51 659	11:32
BOGDANKA (LWB)	30,1000	-2,02%	30,7000	30,8800	29,9000	57 205	1 726 166	12:28
BOOMBIT (BBT)	11,0000	-0,45%	11,0500	11,0500	10,9500	3 122	34 373	12:20
BORYSZEW (BRS)	6,0800	-0,33%	6,1000	6,1600	6,0700	10 706	65 343	11:58
BOS	16,4000	0,92%	16,1500	16,6000	16,1500	5 234	85 913	12:01
BOWIM (BOW)	6,9300	1,61%	6,9100	6,9300	6,7500	7 933	54 592	11:55
BRAND24 (B24)	50,0000	-1,19%	51,4000	51,4000	49,2000	3 114	156 005	12:17
BRASTER (BRA)	#0,1800	-68,97%	-	-	-	-	-	11:30
BUDIMEX (BDX)	685,5000	-3,72%	710,0000	713,0000	683,0000	13 856	9 583 703	12:29
BUMECH (BMC)	12,2800	-0,49%	12,3200	12,4200	12,1800	5 740	70 556	12:16
CAPITAL (CPA)	#0,7000	0,00%	-	-	-	-	-	11:30
CAPITEA (CAP)	0,5860	1,03%	0,5820	0,5880	0,5780	96 852	56 460	12:07
CAPTORTX (CTX)	81,6000	0,49%	82,0000	82,0000	81,6000	207	16 900	11:04
CASPAR (CSR)	8,2500	-1,20%	8,2500	8,2500	8,2500	2	17	09:00
CAVATINA (CAV)	(15,3500)	-	-	-	-	-	-	09:00
CCC	88,5000	0,57%	88,4000	90,0000	87,5000	187 201	16 669 863	12:29
Reklama
CCENERGY (CCE)	0,4000	-2,44%	0,4000	0,4000	0,4000	166	66	11:30	Reklama
CDPROJEKT (CDR)	116,3500	0,52%	116,0000	117,0000	115,6500	62 827	7 304 298	12:29
CDRL (CDL)	13,3000	1,53%	13,1000	13,3000	13,1000	391	5 141	10:40
CELTIC (CPD)	3,9000	6,56%	3,6400	3,9600	3,6400	21 594	82 177	12:10
CEZ	145,5000	-0,48%	148,0000	148,0000	145,5000	443	64 989	11:45
CFI	0,2240	0,00%	0,2240	0,2240	0,2240	1 523	341	12:17
CIGAMES (CIG)	1,5220	-2,37%	1,5590	1,5720	1,5140	319 529	489 331	12:22
CITYSERV (CTS)	5,0000	-1,96%	4,8000	5,0000	4,8000	21	105	09:10
CLNPHARMA (CLN)	15,1000	0,27%	15,0600	15,2800	15,0400	4 081	61 930	12:29
CLOUD (CLD)	69,0000	-1,43%	71,4000	71,4000	69,0000	183	12 803	09:34
COALENERG (CLE)	1,0600	-2,57%	1,0880	1,0960	1,0600	2 986	3 182	12:18
COGNOR (COG)	8,4400	-5,80%	8,1050	8,5500	7,9200	702 600	5 818 746	12:29
COLUMBUS (CLC)	5,1100	2,20%	5,0400	5,1100	5,0000	20 874	105 372	12:23
COMARCH (CMR)	251,0000	-2,33%	258,0000	258,0000	250,5000	503	126 745	12:27
COMP (CMP)	80,0000	-0,99%	80,0000	81,2000	79,6000	705	56 504	11:53
COMPERIA (CPL)	(7,0000)	-	-	-	-	-	-	09:00
COMPREMUM (CPR)	2,1700	0,93%	2,1600	2,1700	2,1200	9 002	19 333	11:11
CORMAY (CRM)	0,5980	-0,99%	0,5900	0,5980	0,5820	1 550	904	10:57
CREEPYJAR (CRJ)	595,0000	0,17%	598,0000	599,0000	580,0000	178	105 452	12:28
CREOTECH (CRI)	185,0000	1,37%	184,5000	185,0000	184,0000	275	50 853	11:35
CYFRPLSAT (CPS)	10,1150	-1,80%	10,3100	10,3250	10,0500	291 071	2 955 881	12:29
CZTOREBKA (CZT)	(0,6400)	-	-	-	-	-	-	11:30
DADELO (DAD)	17,2500	-0,58%	17,3500	17,7500	17,2500	119	2 065	10:52
DATAWALK (DAT)	62,0000	-2,82%	63,8000	64,5000	61,3000	4 696	295 039	12:28
DBENERGY (DBE)	17,3000	-3,08%	17,8500	17,8500	17,3000	20	347	11:56
DEBICA (DBC)	79,8000	0,00%	79,8000	80,0000	79,6000	1 160	92 584	11:58
DECORA (DCR)	57,8000	0,00%	57,8000	59,0000	57,0000	1 167	67 638	12:04
DEKPOL (DEK)	50,0000	0,00%	49,8000	50,0000	49,8000	80	3 990	11:51
DELKO (DEL)	9,5800	-1,44%	9,7200	9,7200	9,5400	1 495	14 393	11:24
DEVELIA (DVL)	6,4600	-0,31%	6,4900	6,6300	6,3700	269 097	1 763 162	12:29
DGA	19,2000	0,00%	19,1000	19,2000	19,1000	4	77	10:06
DIGITANET (DIG)	49,9000	-0,20%	50,0000	50,0000	49,3000	567	28 334	12:19
DIGITREE (DTR)	(9,4000)	-	-	-	-	-	-	09:00
DINOPL (DNP)	385,7000	0,31%	385,9000	392,6000	380,0000	284 389	110 601 529	12:29
DMGROUP (DMG)	3,2800	0,00%	3,2800	3,3700	3,2800	7 094	23 420	11:32
DOMDEV (DOM)	180,0000	0,00%	180,0000	181,0000	179,8000	1 505	271 273	12:19
DRAGOENT (DGE)	26,7000	-2,91%	27,5000	27,7000	26,7000	2 093	56 654	11:21
DROZAPOL (DPL)	3,8600	-1,03%	3,8400	4,0000	3,8400	2 338	9 124	11:28
ECHO (ECH)	4,9600	-0,60%	4,9000	4,9800	4,8700	659	3 245	12:13
EDINVEST (EDI)	8,7600	0,69%	8,7000	8,8200	8,5000	2 459	21 381	11:52
EFEKT (EFK)	7,3000	0,00%	7,3000	7,3000	7,3000	210	1 533	11:30
EKOEXPORT (EEX)	#0,0100	-99,39%	-	-	-	-	-	11:30
ELEKTROTI (ELT)	23,3000	6,88%	22,8000	23,7000	22,4000	64 742	1 486 075	12:27
ELKOP (EKP)	0,4870	0,62%	0,4840	0,5060	0,4840	67 815	33 634	12:27
EMCINSMED (EMC)	11,0000	0,00%	11,0000	11,0000	11,0000	2	22	09:01
ENAP (ENP)	#2,0200	-0,98%	-	-	-	-	-	12:15
ENEA (ENA)	8,3850	-0,77%	8,4550	8,5650	8,2950	626 648	5 245 545	12:29
ENELMED (ENE)	17,9000	-3,24%	18,4000	18,4000	17,9000	60	1 079	11:19
ENERGA (ENG)	9,6500	-0,52%	9,6900	9,7000	9,5200	6 645	64 005	12:24
ENERGOINS (ENI)	2,7000	1,50%	2,6700	2,7000	2,5800	15 251	40 598	12:29
ENTER (ENT)	71,0000	1,43%	70,0000	71,0000	69,7000	1 445	101 615	12:25
ERBUD (ERB)	40,1000	0,25%	40,3000	40,7000	40,0000	1 280	51 450	11:10
ERG	(54,5000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	31,8000	-2,45%	32,7000	33,0000	31,0000	4 278	135 387	12:15
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	1,1350	0,44%	1,1350	1,1350	1,1350	2	2	09:02
EUROCASH (EUR)	13,9900	-2,17%	14,3900	14,3900	13,9200	126 231	1 788 675	12:29
EUROHOLD (EHG)	(2,2200)	-	-	-	-	-	-	09:00
EUROTEL (ETL)	47,0000	3,75%	45,8000	49,0000	45,4000	8 904	419 894	12:20
FABRITY (FAB)	37,8000	0,00%	36,5000	37,8000	36,5000	229	8 582	12:29
FASING (FSG)	13,8000	-2,13%	13,9000	13,9000	13,7000	513	7 066	10:28
FASTFIN (FFI)	#0,0200	-98,02%	-	-	-	-	-	11:30
FEERUM (FEE)	6,6600	-0,30%	6,6600	6,6600	6,6600	2	13	09:01
FERRO (FRO)	35,0000	-0,28%	34,8000	35,3000	34,5000	1 109	38 669	11:49
FERRUM (FER)	4,1400	-1,43%	4,2000	4,2000	4,0400	5 367	21 929	11:12
FMG	117,5000	19,65%	99,0000	117,5000	99,0000	1 020	108 609	12:29
FON	5,1200	0,39%	5,1000	5,2400	5,1000	1 183	6 057	12:28
FORTE SA (FTE)	23,3000	0,87%	23,3000	23,4000	23,3000	1 975	46 199	12:22
GAMEOPS (GOP)	26,4000	1,54%	26,5000	27,0000	26,0500	7 031	186 742	12:21
GAMFACTOR (GIF)	12,7000	-1,17%	12,7500	12,7500	12,6000	1 422	18 062	12:07
Reklama
GENOMTEC (GMT)	13,6200	-0,58%	13,7000	14,0600	13,5800	11 912	164 680	12:26	Reklama
GETIN (GTN)	0,4910	-2,77%	0,5050	0,5050	0,4880	396 629	195 129	12:24
GIGROUP (GIG)	1,4150	-0,70%	1,4150	1,4150	1,3650	3 773	5 190	12:23
GOBARTO (GOB)	44,6000	3,00%	43,3000	44,6000	43,0000	368	15 884	10:40
GPW	43,5000	0,46%	43,0000	43,5500	43,0000	19 156	831 101	12:28
GREENX (GRX)	2,2260	-1,94%	2,2660	2,2980	2,1960	327 106	732 809	12:27
GRENEVIA (GEA)	2,3500	-4,47%	2,4950	2,5000	2,3000	719 326	1 691 550	12:29
GRODNO (GRN)	11,0400	0,36%	11,0000	11,0400	10,9400	7 326	80 572	12:24
GRUPAAZOTY (ATT)	22,2200	-1,07%	22,5000	22,6800	22,1400	42 716	953 033	12:28
GRUPRACUJ (GPP)	64,1000	0,47%	63,5000	64,1000	63,5000	76	4 850	11:58
GTC	5,4000	-3,23%	5,4400	5,4800	5,4000	1 601	8 723	12:22
HANDLOWY (BHW)	113,2000	-0,18%	113,0000	114,2000	112,8000	3 112	352 575	12:22
HARPER (HRP)	6,7200	0,60%	6,7500	6,7500	6,7100	5 023	33 755	12:24
HELIO (HEL)	26,0000	0,78%	26,0000	26,0000	26,0000	152	3 952	11:22
HERKULES (HRS)	0,7800	-3,94%	0,8100	0,8100	0,7640	31 412	25 014	11:59
HMINWEST (HMI)	(47,6000)	-	-	-	-	-	-	09:00
HOLLYWOOD (HLD)	(0,9850)	-	-	-	-	-	-	07:45
HUUUGE-S144 (HUGE)	25,8000	1,57%	25,4000	25,9000	25,4000	8 262	211 974	12:17
HYDROTOR (HDR)	33,2000	1,84%	33,2000	33,2000	33,2000	1	33	09:00
IALBGR (IAG)	(0,4600)	-	-	-	-	-	-	09:00
IBSM (IBS)	116,0000	13,73%	105,0000	117,5000	105,0000	474	52 290	12:12
IDMPL (IDM)	(0,5900)	-	-	-	-	-	-	09:00
IFCAPITAL (IFC)	#4,3900	-17,17%	-	-	-	-	-	11:10
IFIRMA (IFI)	23,6000	0,00%	23,8000	24,0000	23,5000	1 050	24 829	12:29
IFSA (IFR)	#10 000,0000	-32 551,12%	-	-	-	-	-	11:30
IIAAV (IIA)	102,4000	-0,58%	102,4000	102,4000	102,4000	15	1 536	09:10
IMCOMPANY (IMC)	8,3800	-3,46%	8,8000	8,8000	8,1400	3 124	26 532	10:55
IMMOBILE (GKI)	3,3600	-0,59%	3,3800	3,4300	3,3600	2 182	7 345	12:28
IMPERIO (IMP)	(1,0800)	-	-	-	-	-	-	07:45
IMS	4,2700	0,95%	4,3000	4,3200	4,2300	3 417	14 683	12:13
INC	2,6200	-2,24%	2,6900	2,6900	2,6200	1 024	2 692	09:47
INDYGO (IDG)	#0,1990	-20,40%	-	-	-	-	-	11:30
INGBSK (ING)	315,0000	-0,94%	320,5000	322,5000	312,0000	5 741	1 824 056	12:28
INPRO (INP)	7,9000	0,00%	7,9000	7,9000	7,9000	2	16	09:02
INSTALKRK (INK)	45,7000	4,34%	43,7000	45,7000	43,7000	644	28 748	10:37
INTERAOLT (IRL)	#0,0100	-99,90%	-	-	-	-	-	09:00
INTERBUD (ITB)	2,9400	-1,67%	2,9300	2,9700	2,8200	17 620	51 009	11:25
INTERCARS (CAR)	544,0000	1,12%	537,0000	545,0000	537,0000	771	417 475	12:18
INTERSPPL (IPO)	0,8240	0,49%	0,8320	0,8320	0,8240	42	35	09:58
INTROL (INL)	9,8400	-1,60%	10,1500	10,1500	9,8400	918	9 173	12:03
IPOPEMA (IPE)	3,6800	0,00%	3,6900	3,7500	3,6800	4 406	16 350	11:23
IZOBLOK (IZB)	53,0000	6,85%	53,0000	53,0000	53,0000	27	1 431	11:30
IZOLACJA (IZO)	3,3000	0,00%	3,3000	3,3000	3,3000	53	175	12:18
IZOSTAL (IZS)	2,6400	0,76%	2,6100	2,6500	2,6100	1 427	3 734	12:13
JRHOLDING (JRH)	7,4000	2,78%	7,2600	7,4000	7,2600	1 462	10 756	12:09
JSW	32,1100	-3,05%	33,1300	33,5600	31,7000	594 822	19 229 926	12:29
JWWINVEST (JWW)	4,1600	-2,12%	4,2000	4,2000	4,0400	2 940	12 085	11:28
KCI	0,8420	-1,64%	0,8420	0,8420	0,8420	5	4	09:22
KDMSHIPING (KDM)	#0,6999	-50,01%	-	-	-	-	-	11:30
KERNEL (KER)	10,4000	-0,57%	10,4600	10,5000	10,2800	8 671	90 245	12:29
KETY (KTY)	840,0000	0,24%	840,0000	847,5000	836,5000	8 725	7 337 368	12:28
KGHM (KGH)	134,5000	1,39%	134,5000	137,0000	133,8500	319 234	43 188 513	12:29
KGL	15,5000	1,97%	15,8000	15,8000	15,5000	157	2 435	11:35
KINOPOL (KPL)	14,4500	0,70%	14,5000	14,5000	14,2500	2 328	33 276	12:01
KOGENERA (KGN)	51,9000	0,58%	52,2000	52,2000	50,8000	1 791	91 785	12:27
KOMPAP (KMP)	24,8000	5,98%	24,0000	25,0000	24,0000	1 512	36 878	11:56
KOMPUTRON (KOM)	4,9200	-1,60%	5,0000	5,0000	4,9200	3 020	14 947	12:20
KPPD (KPD)	49,8000	2,47%	50,0000	50,0000	49,8000	51	2 540	10:13
KRAKCHEM (KCH)	(0,3560)	-	-	-	-	-	-	11:30
KREDYTIN (KRI)	17,8500	-0,28%	17,5000	17,8500	17,5000	102	1 820	11:44
KRKA (KRK)	(546,0000)	-	-	-	-	-	-	09:00
KRUK (KRU)	437,2000	-0,77%	444,0000	444,8000	436,0000	9 418	4 123 089	12:29
KRVITAMIN (KVT)	11,9500	0,00%	12,0000	12,0000	11,5500	516	6 151	11:09
KSGAGRO (KSG)	1,5200	2,01%	1,5200	1,5200	1,5200	900	1 368	11:37
LABOPRINT (LAB)	20,4000	0,00%	20,4000	20,4000	20,4000	1	20	09:00
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	11:30
LARQ (LRQ)	2,6400	3,13%	2,7000	2,7000	2,5800	7 500	19 632	11:15
LENA (LEN)	3,7400	3,31%	3,7400	3,7500	3,7400	10 886	40 716	12:14
LENTEX (LTX)	6,8400	-0,29%	6,7600	6,8600	6,7600	302	2 058	11:37
LESS (LES)	0,2360	-0,42%	0,2370	0,2370	0,2360	6	1	11:20
Reklama
LIBET (LBT)	1,7900	0,00%	1,7900	1,7900	1,7500	3 250	5 710	10:26	Reklama
LOKUM (LKD)	26,2000	0,77%	26,0000	26,2000	26,0000	144	3 753	11:53
LPP	15 410,0000	0,39%	15 400,0000	15 560,0000	15 250,0000	1 811	27 894 120	12:28
LSISOFT (LSI)	(14,5000)	-	-	-	-	-	-	09:00
LUBAWA (LBW)	3,7980	-1,61%	3,8600	3,8880	3,7800	84 851	324 414	12:07
MABION (MAB)	16,8400	-0,59%	16,9600	16,9600	16,7000	5 530	92 843	12:28
MAKARONPL (MAK)	19,2000	7,26%	18,2500	19,9000	18,2500	39 972	765 152	12:24
MANGATA (MGT)	90,6000	-2,16%	92,8000	92,8000	90,6000	50	4 540	12:21
MANYDEV (MAN)	1,1400	0,00%	1,1000	1,1400	1,1000	104	115	10:22
MARVIPOL (MVP)	9,1600	0,22%	9,1400	9,2200	9,0600	64 382	590 081	12:24
MAXCOM (MXC)	11,5000	1,32%	11,4000	11,5000	11,4000	2 836	32 594	10:42
MBANK (MBK)	677,0000	-2,00%	699,4000	699,6000	673,4000	3 879	2 643 776	12:27
MBWS (MBW)	13,6000	7,94%	13,6000	13,6000	13,6000	2	27	09:02
MCI	28,4000	-1,05%	28,6000	28,6000	28,4000	7 997	227 390	12:17
MDIENERGIA (MDI)	1,4700	0,00%	1,4700	1,4750	1,4700	803	1 181	12:15
MEDICALG (MDG)	26,9600	-0,07%	26,9800	27,6000	26,5000	5 804	156 956	12:28
MEDINICE (ICE)	8,1500	0,00%	8,0000	8,2500	7,8200	19 774	159 401	12:29
MEGARON (MEG)	(6,9000)	-	-	-	-	-	-	11:30
MENNICA (MNC)	18,8000	0,00%	18,8000	19,0500	18,8000	366	6 882	11:31
MERCATOR (MRC)	42,0500	-0,12%	42,1000	42,6500	42,0000	2 629	110 708	12:28
MERCOR (MCR)	24,5000	4,26%	23,6000	24,7000	23,6000	3 682	89 620	12:29
MEXPOLSKA (MEX)	4,3400	0,00%	4,3400	4,3400	4,2600	330	1 432	12:05
MFO	33,4000	0,30%	33,2000	33,4000	33,2000	331	11 031	11:07
MILKILAND (MLK)	0,5780	-3,67%	0,5980	0,5980	0,5760	761	448	12:07
MILLENNIUM (MIL)	9,4550	0,37%	9,5000	9,5000	9,3200	605 407	5 660 680	12:23
MIRACULUM (MIR)	1,1500	-3,36%	1,1900	1,1900	1,1500	10 445	12 358	11:59
MIRBUD (MRB)	9,6500	-0,31%	9,7000	9,8900	9,5300	110 186	1 069 005	12:29
MLPGROUP (MLG)	79,4000	-1,73%	80,8000	80,8000	79,4000	49	3 921	12:23
MLSYSTEM (MLS)	50,8000	3,25%	49,9000	51,9000	49,9000	4 665	237 823	12:24
MOBRUK (MBR)	332,0000	0,61%	330,5000	337,0000	328,5000	1 533	508 683	12:28
MOJ	(1,6000)	-	-	-	-	-	-	09:00
MOL	32,8800	1,99%	32,8000	32,9000	32,4200	1 098	35 970	12:04
MOLECURE (MOC)	14,8600	-0,54%	14,7000	15,0200	14,7000	1 766	26 229	12:08
MONNARI (MON)	5,2400	-2,24%	5,3400	5,3400	5,2400	11 367	59 948	12:22
MOSTALPLC (MSP)	13,9500	0,36%	13,9500	13,9500	13,9500	7	98	09:54
MOSTALWAR (MSW)	6,7000	-0,89%	6,7600	6,7600	6,7000	390	2 626	12:27
MOSTALZAB (MSZ)	4,4600	1,48%	4,4000	4,4900	4,3550	44 624	197 062	12:21
MOVIEGAME (MOV)	32,9500	1,85%	32,4000	33,0000	32,0000	7 962	260 196	12:25
MURAPOL (MUR)	43,7800	2,39%	42,7800	43,9400	42,7800	10 755	465 427	12:19
MUZA (MZA)	14,7000	-2,00%	14,7000	14,7000	14,7000	130	1 911	11:11
MWTRADE (MWT)	5,7500	0,00%	5,7000	5,7500	5,7000	472	2 704	11:14
NANOGROUP (NNG)	1,0150	0,50%	1,0200	1,0250	0,9980	66 475	66 741	12:25
NEUCA (NEU)	897,0000	0,22%	891,0000	898,0000	891,0000	34	30 458	12:17
NEWAG (NWG)	26,2000	2,75%	25,9000	26,2000	25,6000	25 515	662 896	12:27
NEXITY (NXG)	2,4900	1,22%	2,4600	2,4900	2,4600	2 820	6 946	12:24
NOVATURAS (NTU)	14,9000	0,00%	14,9000	14,9000	14,9000	9	134	10:28
NOVAVISGR (NVG)	2,1500	0,47%	2,1400	2,1800	2,1400	39 154	84 500	12:20
NOVITA (NVT)	102,0000	0,00%	102,0000	103,0000	102,0000	38	3 886	11:33
NTCAPITAL (NTC)	0,6700	-2,90%	0,6900	0,6900	0,6700	3 118	2 116	12:25
NTTSYSTEM (NTT)	6,1600	-4,05%	6,4400	6,5200	6,0200	21 955	136 036	11:34
ODLEWNIE (ODL)	9,5200	0,21%	9,6600	9,7000	9,5200	6 762	65 107	11:52
OEX	53,2000	0,00%	53,2000	53,2000	52,8000	163	8 638	10:52
ONDE (OND)	13,9200	-0,29%	13,9800	13,9800	13,8000	3 808	52 797	12:23
ONESANO (ONO)	1,3200	-4,35%	1,3250	1,3300	1,3200	3 319	4 398	12:17
OPONEO.PL (OPN)	57,0000	0,00%	57,4000	57,6000	56,4000	2 465	140 789	11:54
OPTEAM (OPM)	5,6200	-2,43%	5,6600	5,6600	5,6200	656	3 689	10:47
ORANGEPL (OPL)	8,0060	0,73%	8,0120	8,0880	7,9300	396 974	3 170 180	12:29
ORCOGROUP (OPG)	2,4200	0,83%	2,4000	2,4200	2,4000	4 159	9 989	10:31
ORZBIALY (OBL)	33,4000	0,00%	33,4000	33,4000	33,4000	100	3 340	12:10
OTLOG (OTS)	32,6000	-2,25%	33,3000	33,4500	30,0000	4 094	131 275	12:29
OTMUCHOW (OTM)	4,6600	-0,85%	4,6600	4,6600	4,6600	500	2 330	09:00
OVOSTAR (OVO)	72,0000	2,86%	70,0000	72,0000	70,0000	79	5 532	11:38
PAMAPOL (PMP)	2,6000	0,00%	2,6000	2,6000	2,6000	389	1 011	11:19
PANOVA (NVA)	15,4500	-1,28%	15,4000	15,6500	15,4000	946	14 670	12:19
PASSUS (PAS)	29,9000	-0,33%	31,2000	31,2000	29,6000	187	5 727	10:49
PATENTUS (PAT)	4,0900	4,34%	3,9200	4,1000	3,8200	64 262	257 209	12:28
PBG	0,0195	-2,50%	0,0195	0,0195	0,0195	155 794	3 038	11:26
PBSFINANSE (PBF)	1,2400	2,48%	1,2400	1,2400	1,2400	853	1 058	11:30
PCCEXOL (PCX)	2,7800	0,36%	2,7900	2,7900	2,7800	833	2 320	12:08
PCCROKITA (PCR)	102,2000	0,20%	102,0000	102,2000	101,2000	661	67 423	12:28
Reklama
PCFGROUP (PCF)	17,1600	-1,94%	17,5000	17,6400	17,0400	624	10 774	12:29	Reklama
PEKABEX (PBX)	26,2000	0,77%	26,2000	26,3000	25,6000	8 120	211 813	12:29
PEKAO (PEO)	173,5500	-0,60%	175,9000	176,7000	173,2500	360 747	62 873 938	12:29
PEPCO (PCO)	20,5900	1,03%	20,6900	20,8200	20,2300	702 804	14 439 167	12:29
PEPEES (PPS)	1,0900	0,46%	1,0900	1,0900	1,0900	846	922	10:49
PGE	6,0580	-0,92%	6,1120	6,1540	6,0320	2 055 946	12 486 582	12:29
PGFGROUP (PGV)	0,4890	-1,41%	0,4960	0,4990	0,4720	5 646	2 777	11:51
PHARMENA (PHR)	6,8000	0,59%	6,7600	6,8200	6,6600	5 837	39 360	12:29
PHN	11,7000	-1,27%	11,8500	11,8500	11,7000	117	1 371	10:37
PHOTON (PEN)	7,7800	0,52%	7,5800	7,8000	7,5800	68 775	530 468	11:22
PKNORLEN (PKN)	67,5100	-0,28%	68,3700	68,7600	67,2300	459 351	31 149 574	12:29
PKOBP (PKO)	62,4200	-0,26%	62,5000	62,9200	61,9800	991 983	61 904 213	12:28
PKPCARGO (PKP)	12,3600	2,15%	12,2000	12,5000	12,2000	25 443	312 960	12:28
PLAYWAY (PLW)	295,0000	0,34%	294,0000	297,0000	292,0000	275	80 868	12:17
PLAZACNTR (PLZ)	2,8700	-0,35%	2,9600	2,9600	2,8300	15 547	44 313	12:17
PMPG (PGM)	3,5200	-3,30%	3,6400	3,6400	3,5200	559	1 968	11:04
POLENERGIA (PEP)	65,6000	-1,20%	65,4000	67,6000	65,2000	2 635	173 041	12:13
POLICE (PCE)	11,1500	-1,33%	11,3500	11,4500	11,1500	467	5 287	11:06
POLIMEXMS (PXM)	3,7700	-0,37%	3,7880	3,8180	3,7620	72 580	274 657	12:29
POLTREG (PTG)	50,0000	-3,10%	50,0000	50,0000	50,0000	101	5 050	09:35
POLWAX (PWX)	1,8000	0,00%	1,8000	1,8000	1,8000	50	90	09:00
PRAGMAINK (PRI)	4,7000	0,00%	4,7000	4,7000	4,7000	10	47	10:06
PRIMAMODA (PMA)	#0,4300	-48,81%	-	-	-	-	-	11:30
PROCHEM (PRM)	34,4000	0,00%	34,2000	34,4000	34,2000	90	3 081	11:04
PROJPRZEM (PJP)	20,1000	-2,90%	20,6000	20,6000	20,1000	612	12 305	11:18
PROTEKTOR (PRT)	1,9550	0,51%	1,9450	1,9550	1,9450	1 800	3 502	11:19
PULAWY (ZAP)	(58,0000)	-	-	-	-	-	-	09:00
PURE (PUR)	7,9400	-0,13%	7,8200	7,9900	7,8000	732	5 743	12:19
PZU	51,0600	-1,50%	51,8600	52,0800	50,6200	323 220	16 513 390	12:29
QUANTUM (QNT)	24,2000	-2,42%	24,2000	24,2000	24,2000	10	242	11:30
QUERCUS (QRS)	6,6600	2,15%	6,5200	6,6600	6,5200	2 364	15 605	12:18
R22	113,5000	-3,40%	117,5000	117,5000	111,5000	3 581	407 826	12:26
RAEN (RAE)	0,6600	-8,33%	0,7480	0,7480	0,6560	40 452	27 638	12:29
RAFAKO (RFK)	0,9720	1,04%	0,9620	0,9780	0,9620	10 533	10 252	12:28
RAFAMET (RAF)	(15,5000)	-	-	-	-	-	-	09:00
RAINBOW (RBW)	78,8000	1,03%	79,0000	79,0000	77,2000	5 389	420 974	12:28
RANKPROGR (RNK)	3,8000	-0,78%	3,8000	3,8000	3,7000	3 815	14 419	11:27
RAWLPLUG (RWL)	14,2500	-0,35%	14,3000	14,3000	14,2000	621	8 820	11:02
REDAN (RDN)	0,2980	-5,70%	0,2990	0,2990	0,2980	550	164	12:14
REGNON (REG)	#0,0440	-94,47%	-	-	-	-	-	11:30
REINHOLD (RHD)	(0,0840)	-	-	-	-	-	-	11:00
REINO (RNC)	1,3700	0,00%	1,3700	1,3700	1,3700	2	3	09:01
RELPOL (RLP)	6,8200	-0,29%	6,7200	6,8200	6,7000	2 285	15 346	10:40
REMAK (RMK)	14,9000	-1,65%	15,1500	15,2500	14,9000	35	530	12:20
RENDER (RND)	132,5000	0,00%	132,5000	132,5000	132,5000	1	133	09:09
RESBUD (RES)	0,6180	6,55%	0,5800	0,6180	0,5780	25 774	15 222	11:16
ROPCZYCE (RPC)	31,6000	0,64%	31,4000	31,7000	31,4000	89	2 812	10:51
RYVU (RVU)	50,1000	-1,38%	50,2000	50,5000	50,0000	1 035	52 046	12:29
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	11:30
SANOK (SNK)	23,0000	2,68%	22,4000	23,0000	22,4000	1 571	35 600	10:36
SANPL (SPL)	575,8000	-0,31%	580,0000	580,0000	571,8000	18 226	10 488 797	12:29
SANTANDER (SAN)	20,4600	-0,20%	20,5000	20,5000	20,4400	230	4 707	12:25
SANWIL (SNW)	1,6100	-1,23%	1,6300	1,6300	1,6100	1 940	3 126	10:06
SCPFL (SCP)	174,2000	-1,58%	175,8000	175,8000	171,8000	1 198	207 896	12:19
SECOGROUP (SWG)	(31,4000)	-	-	-	-	-	-	09:00
SEKO (SEK)	14,0000	-0,71%	14,1000	14,1000	14,0000	464	6 506	11:09
SELENAFM (SEL)	32,2000	-0,31%	32,3000	32,3000	32,2000	93	2 995	12:22
SELVITA (SLV)	69,5000	-0,29%	69,8000	69,8000	68,4000	1 361	93 895	12:29
SERINUS (SEN)	3,0200	0,00%	3,0200	3,0300	2,9600	1 556	4 641	10:24
SESCOM (SES)	60,0000	0,67%	60,0000	60,0000	59,6000	112	6 718	11:33
SFINKS (SFS)	0,7460	-0,27%	0,7480	0,7480	0,7310	8 360	6 193	11:55
SHOPER (SHO)	32,0000	0,00%	31,2000	32,4000	31,2000	2 916	93 087	12:23
SILVAIR-REGS (SVRS)	4,7600	0,00%	4,7600	4,7600	4,7600	3	14	09:00
SILVANO (SFG)	(4,8600)	-	-	-	-	-	-	09:00
SIMFABRIC (SIM)	3,5500	-0,70%	3,5800	3,5900	3,5500	1 291	4 604	12:28
SKARBIEC (SKH)	22,9000	2,23%	22,5000	22,9000	22,5000	1 013	22 982	11:58
SKYLINE (SKL)	(1,4900)	-	-	-	-	-	-	09:00
SNIEZKA (SKA)	87,0000	-1,36%	88,4000	88,4000	86,6000	318	27 600	10:56
SOHODEV (SHD)	0,4100	0,00%	0,4100	0,4100	0,4100	28 436	11 659	12:02
SONEL (SON)	14,5500	0,34%	14,5500	14,5500	14,5500	256	3 725	11:20
Reklama
SOPHARMA (SPH)	13,0500	-4,74%	13,0500	13,0500	13,0500	95	1 240	11:38	Reklama
SPYROSOFT (SPR)	405,0000	-4,71%	425,0000	425,0000	400,0000	176	71 765	12:29
STALEXP (STX)	2,9000	3,57%	2,8000	2,9050	2,7600	123 668	350 943	12:29
STALPROD (STP)	213,0000	-0,47%	214,0000	214,5000	211,0000	387	82 353	12:28
STALPROFI (STF)	8,4000	1,20%	8,3400	8,4200	8,2400	1 652	13 746	11:46
STAPORKOW (ZUK)	2,3800	-4,80%	2,4600	2,4600	2,2400	6 461	15 439	09:55
STARHEDGE (SHG)	#0,3500	-12,06%	-	-	-	-	-	11:30
SUNEX (SNX)	11,3200	4,43%	10,9600	11,4400	10,9600	37 243	419 831	12:28
SYGNITY (SGN)	63,0000	0,96%	62,4000	64,0000	62,4000	247	15 632	12:05
SYNEKTIK (SNT)	130,2000	0,62%	132,0000	132,0000	129,8000	6 802	886 297	12:28
TALEX (TLX)	17,2000	0,00%	17,2000	17,2000	17,2000	10	172	09:00
TARCZYNSKI (TAR)	51,4000	-0,77%	51,0000	51,4000	49,1000	177	8 923	11:36
TATRY (TMR)	(119,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	2,8390	-1,01%	2,8630	2,8890	2,8220	2 325 402	6 617 805	12:27
TBULL (TBL)	(4,6200)	-	-	-	-	-	-	11:30
TENDERHUT (THG)	(9,0600)	-	-	-	-	-	-	09:00
TERMOREX (TRR)	(0,6950)	-	-	-	-	-	-	09:00
TESGAS (TSG)	3,1900	1,27%	3,1500	3,1900	3,1500	5 622	17 781	10:55
TEXT (TXT)	90,7000	-1,52%	92,3000	92,5000	90,2000	13 560	1 227 342	12:29
TIM	(50,5000)	-	-	-	-	-	-	07:45
TORPOL (TOR)	33,0000	1,85%	32,4000	33,2000	32,0000	8 785	286 500	12:27
TOWERINV (TOW)	4,4000	0,00%	4,4000	4,4000	4,4000	500	2 200	09:01
TOYA (TOA)	7,3900	-0,27%	7,3600	7,4600	7,3600	16 952	125 195	12:29
TRAKCJA (TRK)	2,5600	-2,29%	2,6200	2,6200	2,5300	57 318	147 275	12:27
TRANSPOL (TRN)	3,5800	0,00%	3,5400	3,6400	3,5400	228	819	10:50
TRITON (TRI)	(4,4400)	-	-	-	-	-	-	11:30
TSGAMES (TEN)	89,0000	-2,31%	91,0000	92,4000	88,5000	11 663	1 047 954	12:28
ULMA (ULM)	74,5000	0,00%	74,5000	74,5000	74,5000	1	75	09:02
ULTGAMES (ULG)	10,7500	1,90%	10,5500	10,7500	10,5500	359	3 806	11:15
UNFOLD (UNF)	(1,5600)	-	-	-	-	-	-	07:45
UNIBEP (UNI)	9,2600	-0,43%	9,3000	9,3000	9,1200	3 597	33 079	12:15
UNICREDIT (UCG)	153,5000	2,88%	152,3000	153,5000	152,3000	27	4 142	10:27
UNIMA (U2K)	5,6000	-1,75%	5,7000	5,8000	5,6000	1 484	8 379	11:34
UNIMOT (UNT)	134,0000	1,98%	133,4000	137,8000	132,6000	2 595	350 496	12:23
URTESTE (URT)	95,0000	-4,04%	96,0000	100,0000	95,0000	193	18 546	09:57
VERCOM (VRC)	116,5000	-0,85%	118,5000	118,5000	115,0000	621	72 423	11:58
VIGOPHOTN (VGO)	456,0000	-0,22%	458,0000	458,0000	444,0000	290	130 222	12:25
VINDEXUS (VIN)	11,3000	0,00%	11,1000	11,3000	11,1000	125	1 408	10:25
VISTAL (VTL)	#0,0700	-88,31%	-	-	-	-	-	11:30
VIVID (VVD)	0,6380	7,05%	0,5900	0,6380	0,5900	7 858	4 699	09:23
VOTUM (VOT)	47,5500	0,11%	48,3000	48,3000	47,1000	11 918	568 772	12:29
VOXEL (VOX)	91,8000	0,22%	92,0000	92,0000	91,0000	851	77 997	12:29
VRG	3,2500	-0,31%	3,2800	3,2800	3,2500	100 431	326 434	12:29
WARIMPEX (WXF)	3,7700	1,34%	3,7700	3,7700	3,7700	343	1 293	11:55
WASKO (WAS)	1,5950	1,59%	1,5800	1,5950	1,5800	60	95	09:00
WAWEL (WWL)	630,0000	0,00%	632,0000	632,0000	630,0000	10	6 308	11:53
WIELTON (WLT)	7,9000	-0,38%	7,9800	7,9800	7,8000	27 614	217 401	12:23
WIKANA (WIK)	7,5000	4,17%	7,2000	7,5000	7,2000	3 416	25 143	11:25
WINVEST (WIS)	0,5500	10,00%	0,5500	0,5500	0,5500	150	83	11:30
WIRTUALNA (WPL)	118,0000	0,51%	121,0000	121,0000	118,0000	121	14 410	12:10
WITTCHEN (WTN)	30,4500	-0,65%	30,7000	31,0000	30,4500	28 686	881 910	12:22
WOJAS (WOJ)	8,1800	0,00%	8,1800	8,1800	8,1600	383	3 131	11:57
XPLUS (XPL)	1,6400	-6,29%	1,6700	1,6700	1,6400	6 156	10 251	12:03
XTPL (XTP)	144,0000	4,65%	138,0000	144,8000	135,4000	3 888	552 094	12:26
XTRADEBDM (XTB)	61,6600	1,05%	61,3800	62,3000	61,2000	169 813	10 485 033	12:29
YOLO (YOL)	#0,0100	-97,01%	-	-	-	-	-	11:30
ZAMET (ZMT)	1,5500	-0,64%	1,5600	1,5600	1,5200	208	319	11:46
ZEPAK (ZEP)	19,6000	-1,01%	19,7400	19,8600	19,4800	6 888	135 298	12:27
ZREMB (ZRE)	3,9000	1,04%	3,8750	3,9350	3,7600	19 769	75 875	11:44
ZUE	10,8500	-0,91%	11,2000	11,2000	10,8500	3 459	38 148	12:26

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.