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	87 349,92	0,53%	87 347,73	87 644,73	87 136,08	86 888,67	752 846 082	14:01
WIG20	2 555,73	0,20%	2 563,65	2 572,58	2 554,78	2 550,72	621 262 592	14:16
WIG30	3 185,35	0,40%	3 188,29	3 201,45	3 180,02	3 172,66	697 608 176	14:16
mWIG40	6 481,20	0,70%	6 457,06	6 502,25	6 452,22	6 436,44	122 584 317	14:01
sWIG80	24 409,48	-0,01%	24 447,20	24 507,96	24 389,64	24 412,65	27 701 833	14:01
WIG-BANKI	13 748,15	0,20%	13 853,98	13 866,87	13 725,89	13 720,43	125 864 302	14:01
WIG-BUDOW	8 771,37	1,51%	8 704,73	8 926,80	8 704,40	8 641,30	19 431 725	14:01
WIG-CHEMIA	9 815,49	0,70%	9 792,59	9 840,13	9 753,24	9 747,14	910 332	14:01
WIG-ENERG	2 477,64	3,77%	2 438,26	2 499,07	2 413,57	2 387,74	69 243 650	14:01
WIG-INFO	5 086,67	0,29%	5 075,86	5 098,42	5 057,19	5 072,01	9 675 706	14:01
WIG-MEDIA	8 282,98	-0,08%	8 314,60	8 375,58	8 260,56	8 289,58	659 245	14:01
WIG-NRCHOM	4 457,10	-0,67%	4 483,41	4 516,51	4 457,10	4 487,04	1 940 705	14:01
WIG-PALIWA	6 952,49	0,14%	6 959,19	7 022,97	6 952,49	6 942,91	34 646 453	14:01
WIG-Poland	91 353,37	0,68%	91 353,37	91 353,37	91 353,37	90 735,50	739 705 817	11:15
WIG-SPOZYW	2 192,80	1,11%	2 171,01	2 203,02	2 171,01	2 168,66	590 530	14:01
WIG20lev	515,98	0,72%	517,41	521,00	514,06	512,30	592 850 712	14:01
WIG20short	3 056,80	-0,34%	3 052,51	3 062,56	3 041,77	3 067,10	592 850 712	14:01
GPWB-B1Y3Y	1 172,87	0,00%	1 172,87	1 172,87	1 172,87	1 172,89	-	10:15
GPWB-B1Y4Y	1 172,99	-0,02%	1 172,99	1 172,99	1 172,99	1 173,24	-	10:15
GPWB-B1Y5Y	1 169,08	-0,02%	1 169,08	1 169,08	1 169,08	1 169,32	-	10:15
GPWB-B3Y5Y	1 173,35	-0,03%	1 173,35	1 173,35	1 173,35	1 173,76	-	10:15
GPWB-B5Y	1 165,43	-0,13%	1 165,43	1 165,43	1 165,43	1 166,95	-	10:15
GPWB-BWZ	1 190,45	0,05%	1 190,45	1 190,45	1 190,45	1 189,91	-	10:15
INNOVATOR	1 468,12	0,73%	1 468,12	1 468,12	1 468,12	1 457,50	122 715 504	11:15
mWIG40dvp	70,06	0,00%	70,06	70,06	70,06	70,06	122 708 132	11:00
mWIG40TR	9 535,61	0,70%	9 500,21	9 566,58	9 492,98	9 469,75	122 584 317	14:01
mWIG40TRlv	12 706,03	1,38%	12 612,33	12 788,01	12 593,19	12 533,46	122 584 317	14:01
mWIG40TRsh	2 777,41	-0,67%	2 787,87	2 790,00	2 768,27	2 796,07	122 584 317	14:01
sWIG80dvp	140,88	0,00%	140,88	140,88	140,88	140,88	27 715 946	11:00
sWIG80TR	35 816,76	-0,01%	35 872,09	35 961,25	35 787,64	35 821,40	27 701 833	14:01
WIG140	1 692,34	0,56%	1 691,91	1 697,84	1 687,98	1 682,90	743 136 862	14:01
WIG20dvp	48,06	6,85%	48,06	48,06	48,06	44,98	596 461 918	11:00
WIG20TR	5 200,27	0,49%	5 207,52	5 225,66	5 190,54	5 174,99	592 850 712	14:01
WIG20TRlev	4 208,23	0,96%	4 219,90	4 249,13	4 192,55	4 168,09	592 850 712	14:01
WIG20TRsht	3 068,84	-0,46%	3 064,52	3 074,64	3 053,72	3 083,03	592 850 712	14:01
WIG30TR	6 370,89	0,71%	6 364,92	6 391,19	6 348,42	6 326,26	667 359 270	14:01
WIG-CEE	1 770,30	-0,03%	1 770,30	1 770,30	1 770,30	1 770,78	982 558	11:15
WIGdiv	1 786,93	0,31%	1 786,14	1 794,13	1 784,25	1 781,34	74 306 977	14:01
WIG-ESG	14 548,37	0,58%	14 547,28	14 594,05	14 508,36	14 464,01	706 652 988	14:01
WIG.GAMES	16 462,37	0,64%	16 451,13	16 489,84	16 275,28	16 358,18	27 408 203	14:01
WIG-GORNIC	4 882,23	-0,42%	4 935,32	4 935,79	4 862,03	4 903,02	27 523 282	14:01
WIG-GRY	13 839,62	0,04%	13 908,15	14 000,41	13 728,85	13 834,18	28 777 776	14:01
WIG-LEKI	2 873,08	0,15%	2 873,37	2 878,10	2 857,81	2 868,86	1 165 547	14:01
WIG-MOTO	8 642,96	-2,33%	8 727,74	8 752,54	8 634,12	8 848,83	13 533 275	14:01
WIG.MS-BAS	12 367,40	1,83%	12 325,21	12 430,99	12 204,51	12 145,24	93 060 440	14:01
WIG.MS-FIN	17 278,97	0,07%	17 321,79	17 382,22	17 231,17	17 266,82	117 657 544	14:01
WIG-ODZIEZ	10 211,16	2,32%	10 009,43	10 248,85	10 009,43	9 979,85	54 180 404	14:01
WIGtech	12 275,43	0,73%	12 232,76	12 300,82	12 209,86	12 186,23	73 048 180	14:01
WIGtechTR	13 641,09	0,73%	13 593,68	13 669,30	13 568,22	13 541,97	73 048 180	14:01
WIG-Ukrain	203,26	0,89%	203,26	203,26	203,26	201,47	118 644	11:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	3,2200	-0,92%	3,2650	3,2700	3,2150	9 748	31 454	13:02	Reklama
08OCTAVA (08N)	0,9550	0,00%	0,9550	0,9550	0,9550	11	11	13:34
11BIT (11B)	585,0000	2,81%	570,0000	585,0000	565,0000	1 903	1 096 096	13:56
3RGAMES (3RG)	0,2780	0,00%	0,2780	0,2790	0,2700	109 479	30 137	12:58
ABPL (ABE)	93,0000	-0,43%	94,4000	94,8000	93,0000	914	85 900	13:39
ACAUTOGAZ (ACG)	32,9000	0,00%	33,0000	33,0000	32,8000	1 178	38 807	13:59
ACTION (ACT)	19,9200	-0,40%	20,0000	20,2000	18,3800	5 179	100 348	13:58
ADIUVO (ADV)	#0,9080	-3,40%	-	-	-	-	-	13:56
AGORA (AGO)	10,9200	0,18%	10,8000	10,9400	10,8000	6 804	73 927	13:39
AGROTON (AGT)	2,8600	-3,05%	2,9000	2,9000	2,8600	500	1 448	11:33
AIGAMES (ALG)	1,4700	3,52%	1,4200	1,4750	1,4200	2 654	3 884	13:15
AILLERON (ALL)	17,1600	-0,81%	17,3800	17,4000	17,1600	3 964	68 397	13:58
AIRWAY (AWM)	0,2595	-0,57%	0,2610	0,2650	0,2585	55 879	14 574	13:54
ALIOR (ALR)	98,3400	1,03%	97,8600	99,7000	97,8400	156 958	15 520 869	14:01
ALLEGRO (ALE)	36,7850	1,02%	36,4350	37,1200	36,2150	3 120 855	114 699 441	13:59
ALTA (AAT)	1,9850	1,79%	1,9900	1,9900	1,9500	774	1 525	12:50
ALTUSTFI (ALI)	2,7900	-2,79%	2,8800	2,8800	2,7000	67 023	181 352	13:56
AMBRA (AMB)	29,4000	2,44%	28,8000	29,4500	28,7000	4 956	144 396	14:00
AMICA (AMC)	71,6000	-0,83%	72,2000	72,4000	71,5000	926	66 712	13:47
AMPLI (APL)	1,0300	-6,36%	1,0300	1,0300	1,0300	1 200	1 236	11:30
AMREST (EAT)	27,0000	0,00%	27,0000	27,0500	26,7000	29 099	784 063	13:39
ANSWEAR (ANR)	23,8000	0,42%	23,5000	23,8000	23,4000	3 860	91 224	14:00
APATOR (APT)	15,0600	0,67%	14,9600	15,0600	14,9600	1 570	23 579	13:00
APLISENS (APN)	23,0000	0,00%	23,0000	23,0000	23,0000	135	3 105	12:15
APSENERGY (APE)	2,5800	1,18%	2,5700	2,6500	2,5700	13 505	34 879	13:27
ARCHICOM (ARH)	33,0000	-2,08%	33,2000	34,0000	32,9000	3 386	112 735	13:43
ARCTIC (ATC)	22,3200	0,63%	22,6000	22,7000	22,1800	42 884	963 827	13:56
ARTIFEX (ART)	25,6000	-0,78%	25,5000	25,9000	24,9000	16 538	418 835	13:51
ASBIS (ASB)	25,0400	-0,32%	24,8000	25,4000	24,6000	67 559	1 686 475	14:00
ASMGROUP (ASM)	#0,2250	-6,25%	-	-	-	-	-	12:53
ASSECOBS (ABS)	61,0000	0,00%	61,0000	61,0000	58,2000	549	32 886	13:33
ASSECOPOL (ACP)	83,3500	0,42%	83,3000	83,7500	83,0000	29 149	2 429 573	14:01
ASSECOSEE (ASE)	50,0000	0,00%	50,0000	50,0000	49,4000	1 111	55 373	13:45
ASTARTA (AST)	27,3500	2,24%	26,9500	27,6500	26,9500	3 823	104 198	13:54
ATAL (1AT)	64,1000	0,94%	63,6000	64,2000	63,2000	3 131	199 465	13:56
ATENDE (ATD)	3,0200	0,00%	2,9800	3,0200	2,9800	8 200	24 579	13:16
ATLANTAPL (ATP)	18,7000	0,54%	18,7000	18,7000	18,7000	13	243	09:16
ATLANTIS (ATS)	2,4900	0,00%	2,4800	2,4900	2,3500	14 877	36 587	14:01
ATMGRUPA (ATG)	4,0000	-0,99%	4,0400	4,0400	3,9900	6 423	25 815	13:46
ATREM (ATR)	12,6500	-1,94%	12,8000	12,8500	12,5000	1 896	23 900	13:49
AUTOPARTN (APR)	25,6500	-7,73%	26,9000	26,9000	25,6000	470 437	12 191 188	13:58
BAHOLDING (BAH)	#0,0100	-90,46%	-	-	-	-	-	11:30
BBIDEV (BBD)	4,2800	-3,17%	4,4200	4,4200	4,2800	551	2 404	13:57
BEDZIN (BDZ)	34,6000	-4,95%	36,6500	37,0000	34,6000	14 107	496 476	14:01
BENEFIT (BFT)	2 880,0000	1,05%	2 865,0000	2 900,0000	2 860,0000	146	420 745	13:53
BEST (BST)	19,8000	-1,98%	19,8000	19,8000	19,8000	14	277	10:29
BETACOM (BCM)	5,9500	-2,46%	6,1500	6,1500	5,9500	2 541	15 121	13:24
BIGCHEESE (BCS)	21,1000	1,20%	20,8500	21,1000	20,8000	1 571	32 850	13:42
BIOCELTIX (BCX)	62,5000	-2,34%	64,0000	64,0000	61,8000	4 024	252 451	13:31
BIOMAXIMA (BMX)	13,2000	-1,86%	13,6000	13,6000	13,0000	2 899	38 267	12:53
BIOMEDLUB (BML)	4,7550	1,28%	4,6950	4,7900	4,6950	92 783	438 829	14:01
BIOPLANET (BIP)	19,2000	0,00%	19,2000	19,2000	19,2000	113	2 170	11:13
BIOTON (BIO)	3,5250	-0,14%	3,5100	3,5500	3,5100	9 216	32 499	14:00
BLOOBER (BLO)	25,0000	2,04%	24,5000	25,1000	24,5000	2 388	59 212	13:52
BNPPPL (BNP)	101,5000	-0,98%	102,5000	103,5000	101,0000	50 619	5 126 072	13:38
BOGDANKA (LWB)	30,3600	0,26%	30,3000	30,5800	30,1200	25 106	762 865	13:57
BOOMBIT (BBT)	11,0000	0,00%	11,0000	11,0000	10,7000	6 408	69 455	12:59
BORYSZEW (BRS)	6,2000	-1,27%	6,2800	6,3000	6,2000	44 989	280 605	13:52
BOS	15,4500	-1,28%	15,6500	15,6500	15,1500	17 664	271 147	13:54
BOWIM (BOW)	6,7700	0,59%	6,7300	6,8400	6,7300	1 604	10 872	13:57
BRAND24 (B24)	44,4000	-0,22%	44,5000	44,9000	44,4000	10 845	482 613	13:49
BRASTER (BRA)	#0,0100	-98,28%	-	-	-	-	-	11:30
BUDIMEX (BDX)	744,0000	2,13%	729,0000	763,0000	729,0000	18 359	13 762 956	14:01
BUMECH (BMC)	12,0200	2,21%	11,7600	12,1000	11,7600	2 844	34 101	13:53
CAPITAL (CPA)	(0,7300)	-	-	-	-	-	-	11:30
CAPITEA (CAP)	0,5500	0,00%	0,5500	0,5580	0,5460	238 448	131 142	14:00
CAPTORTX (CTX)	79,0000	-0,50%	80,4000	80,4000	78,6000	1 446	115 008	11:41
CASPAR (CSR)	8,9500	0,00%	8,9500	8,9500	8,9500	2	18	09:00
CAVATINA (CAV)	14,9000	-1,32%	15,1000	15,1000	14,6000	2 287	33 668	13:36
CCC	100,5000	1,72%	98,7000	101,8000	98,3000	192 786	19 276 330	13:58
Reklama
CCENERGY (CCE)	(0,4120)	-	-	-	-	-	-	11:30	Reklama
CDPROJEKT (CDR)	131,4500	-0,27%	132,6000	134,3000	130,3000	170 312	22 548 157	14:00
CDRL (CDL)	13,3000	-5,00%	13,7000	13,7000	13,3000	217	2 894	12:55
CELTIC (CPD)	4,0800	0,74%	4,0500	4,1300	3,9100	12 325	49 751	13:53
CEZ	156,0000	1,89%	153,1000	156,6000	152,9000	764	118 197	13:23
CFI	0,2210	0,00%	0,2210	0,2210	0,2210	9	2	09:01
CIGAMES (CIG)	1,8800	4,56%	1,8300	1,9060	1,7620	1 703 724	3 143 581	14:01
CITYSERV (CTS)	5,1000	2,00%	5,1000	5,1000	5,1000	10	51	11:57
CLNPHARMA (CLN)	16,1600	-0,49%	16,3000	16,3400	16,0600	23 334	377 595	14:01
CLOUD (CLD)	74,0000	7,87%	68,6000	74,0000	68,6000	2 378	174 293	12:20
COALENERG (CLE)	1,0280	-0,39%	1,0360	1,0360	1,0260	3 475	3 582	14:01
COGNOR (COG)	8,7700	1,92%	8,6000	8,8150	8,4950	95 973	834 859	14:01
COLUMBUS (CLC)	4,8700	-1,42%	4,9000	4,9200	4,8050	31 400	152 312	13:44
COMARCH (CMR)	254,5000	1,39%	254,0000	255,0000	251,5000	382	96 487	13:51
COMP (CMP)	80,0000	0,00%	80,6000	81,2000	78,6000	49 453	3 954 480	13:55
COMPERIA (CPL)	(6,9500)	-	-	-	-	-	-	09:00
COMPREMUM (CPR)	2,1500	-0,92%	2,2000	2,2000	2,1200	5 011	10 742	13:40
CORMAY (CRM)	0,6100	0,33%	0,6080	0,6100	0,6000	6 968	4 211	10:56
CREEPYJAR (CRJ)	570,0000	0,35%	577,0000	577,0000	570,0000	48	27 480	12:59
CREOTECH (CRI)	184,0000	1,66%	180,0000	184,0000	180,0000	117	21 178	13:16
CYBERFLKS (CBF)	110,5000	-1,34%	113,5000	114,0000	110,0000	5 030	563 731	13:58
CYFRPLSAT (CPS)	11,2350	4,80%	10,7500	11,4200	10,7300	2 173 136	24 320 140	14:01
CZTOREBKA (CZT)	(0,7500)	-	-	-	-	-	-	11:30
DADELO (DAD)	18,2500	3,11%	17,7000	18,3500	17,7000	558	9 893	11:20
DATAWALK (DAT)	60,7000	-2,72%	62,5000	63,2000	60,1000	9 785	603 093	14:00
DBENERGY (DBE)	16,7000	0,00%	16,7000	16,7000	16,7000	70	1 169	11:35
DEBICA (DBC)	77,8000	0,00%	78,0000	78,8000	77,4000	909	70 839	13:40
DECORA (DCR)	61,8000	0,98%	61,8000	63,0000	61,2000	2 536	157 327	13:55
DEKPOL (DEK)	55,0000	4,17%	53,2000	57,4000	51,6000	3 503	192 522	13:48
DELKO (DEL)	9,7000	1,68%	9,5400	9,7000	9,5400	26 411	253 983	14:00
DEVELIA (DVL)	6,8000	0,00%	6,8200	6,9000	6,8000	54 448	372 550	13:58
DGA	16,7000	-1,76%	17,0000	17,0000	16,7000	1 341	22 453	13:56
DIGITANET (DIG)	52,2000	0,38%	52,2000	52,2000	51,6000	3 619	188 559	13:22
DIGITREE (DTR)	(9,0000)	-	-	-	-	-	-	09:00
DINOPL (DNP)	395,6000	-0,93%	399,0000	401,2000	391,4000	336 062	133 807 134	14:01
DMGROUP (DMG)	3,4700	2,06%	3,4200	3,4700	3,3700	3 265	11 088	11:13
DOMDEV (DOM)	179,2000	-0,22%	180,0000	181,0000	174,6000	1 442	259 057	14:01
DRAGOENT (DGE)	22,8000	-3,80%	24,0000	24,5000	22,0000	2 858	64 619	13:57
DROZAPOL (DPL)	(4,0000)	-	-	-	-	-	-	09:00
ECHO (ECH)	4,9300	1,44%	4,9300	4,9500	4,8800	1 692	8 341	13:57
EDINVEST (EDI)	8,5000	0,24%	8,6000	8,6000	8,4800	493	4 196	12:45
EFEKT (EFK)	7,4000	0,00%	7,4000	7,4000	7,4000	500	3 700	11:30
EKOEXPORT (EEX)	#0,0110	-99,33%	-	-	-	-	-	11:30
ELEKTROTI (ELT)	26,1000	-0,38%	26,2500	26,6000	25,7500	24 451	641 722	13:58
ELKOP (EKP)	0,4740	-0,42%	0,4740	0,4740	0,4610	54 097	25 306	12:26
EMCINSMED (EMC)	10,9000	0,00%	10,9000	10,9000	10,9000	5	55	09:00
ENAP (ENP)	(1,9400)	-	-	-	-	-	-	11:30
ENEA (ENA)	10,5300	9,92%	9,8400	10,6500	9,8400	1 442 242	14 807 899	14:01
ENELMED (ENE)	18,0000	-2,70%	18,5000	18,5000	18,0000	35	633	10:56
ENERGA (ENG)	9,8500	1,55%	9,8000	9,9000	9,7000	30 127	296 415	13:59
ENERGOINS (ENI)	2,6400	-2,58%	2,7200	2,7800	2,6300	29 379	78 906	13:55
ENTER (ENT)	65,0000	-0,61%	65,3000	65,5000	62,0000	5 465	349 434	13:59
ERBUD (ERB)	43,5000	5,33%	43,0000	44,0000	42,0000	10 804	468 735	14:00
ERG	(54,0000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	37,0000	3,64%	35,8000	37,0000	35,8000	2 126	77 763	13:46
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	1,0800	0,00%	1,0800	1,0900	1,0800	3 675	3 969	13:29
EUROCASH (EUR)	13,8300	0,73%	13,8000	13,9600	13,7300	64 214	888 804	14:01
EUROHOLD (EHG)	(2,2200)	-	-	-	-	-	-	09:00
EUROTEL (ETL)	47,3000	0,42%	47,1000	47,6000	47,1000	839	39 766	13:37
FABRITY (FAB)	36,4000	-1,09%	36,8000	36,8000	36,1000	265	9 605	13:34
FASING (FSG)	13,3000	-2,92%	13,4000	13,4000	12,7000	2 151	28 422	11:53
FASTFIN (FFI)	#0,0200	-98,02%	-	-	-	-	-	11:30
FEERUM (FEE)	6,6800	0,00%	6,6800	6,6800	6,6800	5	33	09:00
FERRO (FRO)	35,5000	1,72%	35,3000	35,5000	35,2000	665	23 521	13:00
FERRUM (FER)	4,3200	-1,37%	4,3800	4,3800	4,3200	971	4 211	12:41
FMG	103,0000	0,00%	104,0000	109,0000	103,0000	465	48 705	12:45
FON	5,1000	-1,16%	5,1800	5,1800	5,1000	1 652	8 438	13:46
FORTE SA (FTE)	23,2000	0,87%	23,2000	23,2000	22,7000	33 979	781 957	13:35
GAMEOPS (GOP)	23,0000	0,00%	22,7000	23,3500	22,3500	4 292	97 661	13:16
Reklama
GAMFACTOR (GIF)	12,7000	0,00%	12,7000	12,7000	12,5500	189	2 377	12:18	Reklama
GENOMTEC (GMT)	12,6000	-2,93%	12,9800	12,9800	12,2400	24 655	316 097	14:01
GETIN (GTN)	0,4180	-0,36%	0,4100	0,4270	0,4100	1 073 567	449 900	14:01
GIGROUP (GIG)	1,4200	0,00%	1,4200	1,4200	1,4200	100	142	09:36
GOBARTO (GOB)	43,4000	-5,24%	45,7000	45,9000	43,3000	3 131	138 383	13:57
GPW	46,3000	0,87%	45,9000	46,4000	45,9000	26 847	1 239 871	13:56
GREENX (GRX)	2,3160	-0,69%	2,3220	2,3400	2,2900	206 640	477 637	13:45
GRENEVIA (GEA)	2,6100	7,85%	2,4400	2,6100	2,4400	779 389	1 982 938	14:01
GRODNO (GRN)	11,0000	-0,36%	11,0400	11,0800	10,8400	2 452	26 959	13:45
GRUPAAZOTY (ATT)	22,4800	0,63%	22,5000	22,6800	22,3400	33 502	753 700	14:00
GRUPRACUJ (GPP)	64,0000	0,79%	63,9000	64,0000	63,8000	964	61 658	13:33
GTC	5,1600	-6,18%	5,4000	5,5000	5,1600	6 657	35 017	12:52
HANDLOWY (BHW)	109,8000	-3,35%	113,4000	113,4000	109,8000	63 971	7 084 257	13:57
HARPER (HRP)	5,9500	0,51%	6,0000	6,0000	5,8700	7 059	41 930	13:07
HELIO (HEL)	24,8000	-0,80%	25,2000	26,0000	24,8000	702	17 747	14:01
HERKULES (HRS)	0,8000	-1,23%	0,8100	0,8100	0,7820	3 426	2 715	12:04
HMINWEST (HMI)	48,1000	-0,21%	48,1000	48,1000	48,0000	1 705	81 985	13:56
HOLLYWOOD (HLD)	(0,9850)	-	-	-	-	-	-	07:45
HUUUGE-S144 (HUGE)	24,3000	-0,82%	24,5000	24,5500	24,1000	5 645	137 384	13:41
HYDROTOR (HDR)	33,2000	-1,48%	33,7000	33,7000	33,2000	712	23 670	12:35
IALBGR (IAG)	0,4390	5,02%	0,4180	0,4390	0,4180	384	165	12:00
IBSM (IBS)	99,8000	-4,04%	104,0000	104,0000	99,8000	144	14 467	12:12
IDMPL (IDM)	(0,5550)	-	-	-	-	-	-	09:00
IFCAPITAL (IFC)	#3,9900	-24,72%	-	-	-	-	-	10:13
IFIRMA (IFI)	22,3000	0,45%	22,3000	22,7000	22,2000	4 571	102 485	13:53
IFSA (IFR)	#10 000,0000	-32 551,12%	-	-	-	-	-	12:25
IIAAV (IIA)	(104,0000)	-	-	-	-	-	-	09:00
IMCOMPANY (IMC)	8,3000	-0,24%	8,3200	8,3200	8,1200	1 031	8 429	13:30
IMMOBILE (GKI)	3,1700	0,00%	3,2600	3,2600	3,1700	239	758	13:17
IMPERIO (IMP)	(1,0800)	-	-	-	-	-	-	07:45
IMS	4,3900	-0,68%	4,4200	4,4200	4,3100	2 753	12 039	13:55
INC	2,5200	-1,56%	2,5600	2,5700	2,5200	1 594	4 018	12:35
INDYGO (IDG)	#0,1980	-20,80%	-	-	-	-	-	11:30
INGBSK (ING)	304,5000	1,16%	301,0000	308,5000	301,0000	4 531	1 381 711	13:58
INPRO (INP)	7,8500	4,67%	7,9000	7,9000	7,8500	25	197	09:31
INSTALKRK (INK)	45,6000	1,33%	45,2000	45,6000	45,2000	188	8 540	13:45
INTERAOLT (IRL)	#0,0100	-99,90%	-	-	-	-	-	09:00
INTERBUD (ITB)	3,1700	0,00%	3,1600	3,1700	3,1200	3 077	9 695	12:53
INTERCARS (CAR)	549,0000	-0,54%	553,0000	553,0000	548,0000	2 282	1 257 522	13:35
INTERSPPL (IPO)	0,7880	1,03%	0,8000	0,8000	0,7520	23 330	18 130	13:18
INTROL (INL)	10,6000	1,92%	10,4500	10,6000	10,4000	4 135	43 397	13:54
IPOPEMA (IPE)	3,7200	-2,62%	3,8600	3,8600	3,7200	12 179	46 140	13:57
IZOBLOK (IZB)	56,5000	-1,74%	56,5000	56,5000	56,5000	8	452	11:30
IZOLACJA (IZO)	3,3100	-1,78%	3,3700	3,3700	3,3100	55	182	11:37
IZOSTAL (IZS)	2,6200	0,38%	2,6400	2,6400	2,6100	7 658	20 064	11:52
JRHOLDING (JRH)	7,0200	-5,65%	7,0200	7,1000	6,9200	3 058	21 271	13:26
JSW	31,7000	0,35%	31,5400	32,0100	31,3700	198 389	6 271 149	14:01
JWWINVEST (JWW)	3,4000	0,00%	3,4600	3,4700	3,3700	2 674	9 084	12:38
KCI	0,8320	-1,89%	0,8320	0,8460	0,8300	1 318	1 102	13:08
KDMSHIPING (KDM)	#0,6999	-50,01%	-	-	-	-	-	11:30
KERNEL (KER)	10,1400	-0,78%	10,2200	10,2800	10,1400	4 697	47 941	13:41
KETY (KTY)	883,0000	-0,39%	886,5000	895,0000	876,0000	10 399	9 185 520	14:01
KGHM (KGH)	146,1500	-0,58%	148,0000	148,5000	145,7000	137 894	20 235 656	14:01
KGL	16,0000	0,00%	16,0000	16,0000	15,7000	324	5 178	13:01
KINOPOL (KPL)	14,3500	1,77%	14,1500	14,3500	14,0000	6 657	94 720	13:58
KOGENERA (KGN)	51,9000	-2,08%	53,0000	53,0000	51,3000	2 620	136 233	13:57
KOMPAP (KMP)	26,0000	1,56%	26,0000	26,0000	26,0000	6	156	10:28
KOMPUTRON (KOM)	4,7000	2,06%	4,6050	4,7000	4,5750	706	3 257	13:55
KPPD (KPD)	46,0000	-4,17%	47,0000	47,0000	45,8000	102	4 684	11:32
KRAKCHEM (KCH)	0,3300	10,00%	0,3300	0,3300	0,3300	4 345	1 434	13:38
KREDYTIN (KRI)	17,8000	-3,52%	18,4500	18,4500	17,8000	343	6 109	13:08
KRKA (KRK)	540,0000	-0,37%	542,0000	542,0000	534,0000	37	19 914	13:25
KRUK (KRU)	467,8000	1,43%	470,0000	475,0000	454,4000	24 490	11 319 816	14:01
KRVITAMIN (KVT)	11,8500	0,00%	11,8000	11,8500	11,8000	22	261	09:56
KSGAGRO (KSG)	1,5500	2,65%	1,5100	1,5500	1,5100	650	987	09:43
LABOPRINT (LAB)	19,7000	-1,01%	19,9000	19,9000	19,5000	56	1 093	11:50
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	11:30
LARQ (LRQ)	2,4000	-1,64%	2,4400	2,4400	2,3600	5 131	12 302	14:01
LENA (LEN)	3,7700	-0,26%	3,7800	3,7800	3,7700	1 141	4 313	11:41
LENTEX (LTX)	6,6000	0,00%	6,6200	6,6600	6,5400	7 824	51 644	13:36
Reklama
LESS (LES)	0,2310	-1,70%	0,2340	0,2340	0,2310	760	176	13:00	Reklama
LIBET (LBT)	1,3500	3,85%	1,3000	1,3500	1,2600	39 315	51 088	13:54
LOKUM (LKD)	26,8000	3,88%	26,4000	27,6000	26,4000	1 141	30 837	13:21
LPP	17 030,0000	2,53%	16 650,0000	17 130,0000	16 650,0000	1 935	32 897 170	14:01
LSISOFT (LSI)	14,6000	0,00%	14,6000	14,6000	14,6000	256	3 738	13:51
LUBAWA (LBW)	3,8520	0,63%	3,8000	3,8980	3,8000	114 296	440 959	14:00
MABION (MAB)	16,4200	-0,36%	16,4400	16,5600	16,3800	13 985	230 248	13:56
MAKARONPL (MAK)	20,8000	2,97%	20,4000	21,0000	20,4000	9 283	192 124	13:42
MANGATA (MGT)	92,0000	0,00%	90,0000	92,0000	90,0000	6	550	09:47
MANYDEV (MAN)	1,1400	0,00%	1,0900	1,1600	1,0500	23 793	26 225	13:10
MARVIPOL (MVP)	8,1000	0,00%	8,1000	8,1600	7,9200	14 070	113 456	13:19
MAXCOM (MXC)	10,4000	-0,48%	10,6500	10,6500	10,4000	135	1 405	11:04
MBANK (MBK)	693,8000	-0,34%	700,6000	703,6000	693,8000	6 137	4 281 307	14:01
MBWS (MBW)	13,6000	0,00%	13,6000	13,6000	13,6000	10	136	09:01
MCI	27,1000	0,00%	26,8000	27,1000	26,6000	2 361	63 249	12:57
MDIENERGIA (MDI)	1,5850	2,92%	1,5800	1,6200	1,5800	2 143	3 434	13:09
MEDICALG (MDG)	25,6000	-1,31%	25,7600	26,2600	24,9200	10 050	254 110	13:59
MEDINICE (ICE)	7,5000	-0,27%	7,5200	7,5800	7,4800	8 639	64 936	13:38
MEGARON (MEG)	(6,4000)	-	-	-	-	-	-	11:30
MENNICA (MNC)	20,5000	2,50%	20,2000	20,7000	19,8000	2 621	53 073	13:59
MERCATOR (MRC)	42,4500	-0,12%	42,3000	42,7500	42,3000	1 023	43 543	13:17
MERCOR (MCR)	23,4000	-0,43%	23,6000	24,2000	23,4000	3 113	74 111	13:25
MEXPOLSKA (MEX)	4,5900	-0,65%	4,6400	4,6400	4,5900	52	240	12:18
MFO	35,6000	-0,84%	35,9000	36,2000	35,5000	1 831	65 593	13:18
MILKILAND (MLK)	0,5980	1,36%	0,5940	0,5980	0,5940	1 785	1 063	13:04
MILLENNIUM (MIL)	9,4500	0,53%	9,4000	9,6400	9,4000	705 036	6 720 281	13:51
MIRACULUM (MIR)	1,1750	0,00%	1,1600	1,1750	1,1450	5 424	6 252	13:40
MIRBUD (MRB)	10,2400	-2,10%	10,5000	10,6000	10,2200	132 259	1 380 703	13:59
MLPGROUP (MLG)	84,8000	0,00%	85,0000	85,0000	84,8000	364	30 924	13:13
MLSYSTEM (MLS)	49,4000	3,67%	47,5000	49,7000	47,5000	8 317	403 584	14:01
MOBRUK (MBR)	327,0000	-0,61%	330,0000	330,0000	326,0000	786	258 147	13:51
MOJ	(1,8000)	-	-	-	-	-	-	09:00
MOL	33,7000	-0,24%	33,7800	33,9800	33,6600	21 164	713 358	14:00
MOLECURE (MOC)	15,5400	7,32%	14,4800	15,9200	14,4000	13 817	211 877	14:00
MONNARI (MON)	5,2800	0,38%	5,2800	5,3000	5,2800	5 068	26 769	13:03
MOSTALPLC (MSP)	13,9500	0,00%	14,1500	14,1500	13,9500	1 003	13 997	11:04
MOSTALWAR (MSW)	7,1400	3,48%	7,0200	7,1800	6,9400	1 876	13 263	13:36
MOSTALZAB (MSZ)	4,7400	0,85%	4,6950	4,7700	4,6550	20 591	97 658	13:52
MOVIEGAME (MOV)	33,9000	-2,45%	34,8500	34,8500	33,7000	3 160	108 825	13:17
MURAPOL (MUR)	42,1600	0,38%	42,2400	42,2400	42,0000	4 416	185 555	14:00
MUZA (MZA)	15,0000	0,00%	15,0000	15,0000	15,0000	210	3 150	11:15
MWTRADE (MWT)	(5,7500)	-	-	-	-	-	-	09:00
NANOGROUP (NNG)	1,0350	3,50%	1,0300	1,0350	1,0150	5 761	5 936	13:03
NEUCA (NEU)	923,0000	-0,54%	927,0000	930,0000	921,0000	92	85 316	14:01
NEWAG (NWG)	29,1000	-0,34%	29,1000	29,3000	28,7000	3 956	114 140	13:52
NEXITY (NXG)	2,4800	0,00%	2,4800	2,4800	2,4800	5	12	09:25
NOVATURAS (NTU)	(14,5000)	-	-	-	-	-	-	09:00
NOVAVISGR (NVG)	2,1700	0,93%	2,2000	2,2000	2,1400	4 760	10 265	12:57
NOVITA (NVT)	(101,5000)	-	-	-	-	-	-	09:00
NTCAPITAL (NTC)	#0,6400	-4,19%	-	-	-	-	-	12:12
NTTSYSTEM (NTT)	7,0000	0,57%	6,9600	7,0800	6,9600	5 206	36 407	13:36
ODLEWNIE (ODL)	10,1500	0,00%	10,1500	10,1500	9,9800	410	4 151	12:50
OEX	55,2000	1,47%	54,2000	55,2000	53,2000	817	44 181	13:20
ONDE (OND)	14,6800	3,38%	14,6200	14,9000	14,4200	46 649	684 270	14:01
ONESANO (ONO)	1,2850	0,00%	1,2850	1,2850	1,2850	1 265	1 626	12:26
OPONEO.PL (OPN)	61,0000	-3,17%	62,6000	62,6000	60,4000	2 615	159 634	13:30
OPTEAM (OPM)	5,6000	2,19%	5,5200	5,6000	5,4800	435	2 413	14:01
ORANGEPL (OPL)	8,1620	1,47%	8,1060	8,1660	8,0600	634 390	5 160 563	14:00
ORCOGROUP (OPG)	(2,4000)	-	-	-	-	-	-	09:00
ORZBIALY (OBL)	33,6000	-1,18%	33,6000	33,6000	33,6000	1 000	33 600	13:22
OTLOG (OTS)	41,5000	1,22%	40,5000	42,3000	38,0000	16 896	689 682	13:59
OTMUCHOW (OTM)	5,2000	4,00%	5,0000	5,2000	5,0000	3 588	18 372	11:11
OVOSTAR (OVO)	69,8000	0,00%	69,8000	69,8000	69,8000	35	2 443	11:43
PAMAPOL (PMP)	2,4600	-0,81%	2,4800	2,5000	2,4600	2 275	5 628	11:29
PANOVA (NVA)	15,6000	-0,32%	15,7000	15,7000	15,3500	790	12 262	11:01
PASSUS (PAS)	35,3000	7,29%	33,4000	35,4000	33,4000	2 789	97 275	13:59
PATENTUS (PAT)	4,2000	-4,55%	4,4250	4,4500	4,1750	37 747	160 641	13:47
PBG	#0,0200	-4,76%	-	-	-	-	-	12:01
PBSFINANSE (PBF)	(1,2000)	-	-	-	-	-	-	11:30
PCCEXOL (PCX)	2,8450	1,61%	2,8100	2,8500	2,8100	14 144	40 140	12:39
Reklama
PCCROKITA (PCR)	101,8000	1,39%	101,0000	101,8000	100,4000	664	67 264	14:00	Reklama
PCFGROUP (PCF)	16,3200	-3,43%	16,8800	17,0000	16,2400	5 930	98 118	14:01
PEKABEX (PBX)	26,2000	2,34%	25,8000	26,8000	25,5000	12 256	320 636	14:00
PEKAO (PEO)	171,5000	-0,29%	172,0000	173,8500	170,9500	177 543	30 641 960	14:01
PEPCO (PCO)	19,5200	0,98%	19,3300	19,6200	19,1650	682 559	13 213 149	14:01
PEPEES (PPS)	1,1050	2,31%	1,0800	1,1050	1,0800	1 510	1 631	09:03
PGE	6,8800	2,69%	6,8200	6,9700	6,6980	4 508 762	30 870 677	14:01
PGFGROUP (PGV)	0,4500	-0,44%	0,4520	0,4590	0,4500	15 760	7 120	13:41
PHARMENA (PHR)	6,6200	4,09%	6,3200	6,6400	6,3200	9 068	59 191	13:59
PHN	11,5000	-0,86%	11,6000	11,7500	11,4000	4 026	46 036	12:55
PHOTON (PEN)	7,4400	-0,27%	7,4600	7,4600	7,4000	957	7 132	14:00
PKNORLEN (PKN)	67,8200	-0,04%	67,8800	68,6400	67,8100	506 806	34 597 409	14:01
PKOBP (PKO)	61,0200	0,39%	61,2000	61,7600	60,8000	834 410	51 125 537	14:01
PKPCARGO (PKP)	12,3200	1,99%	12,0800	12,3800	12,0800	59 386	730 094	13:58
PLAYWAY (PLW)	294,5000	-0,51%	296,0000	296,0000	293,5000	945	278 604	13:57
PLAZACNTR (PLZ)	3,1000	1,64%	3,0900	3,1000	2,9400	10 385	31 513	13:53
PMPG (PGM)	2,9400	1,38%	2,9400	2,9400	2,9400	2	6	09:00
POLENERGIA (PEP)	66,4000	-0,90%	67,0000	68,0000	66,4000	1 127	75 585	13:46
POLICE (PCE)	11,6000	0,87%	11,5000	11,6000	11,5000	195	2 244	12:54
POLIMEXMS (PXM)	3,5000	0,92%	3,4700	3,5340	3,4400	216 098	754 189	13:39
POLTREG (PTG)	49,0000	2,08%	49,5000	49,5000	47,0000	486	23 300	12:22
POLWAX (PWX)	1,6650	-5,67%	1,7700	1,7700	1,6500	51 821	87 124	13:19
PRAGMAINK (PRI)	4,4800	-0,88%	4,4800	4,4800	4,4800	32	143	09:25
PRIMAMODA (PMA)	#0,4300	-48,81%	-	-	-	-	-	11:30
PROCHEM (PRM)	33,8000	-1,17%	34,4000	34,4000	33,4000	189	6 330	13:31
PROJPRZEM (PJP)	19,8000	0,51%	19,9000	19,9000	19,2500	78	1 506	11:19
PROTEKTOR (PRT)	1,9250	-0,52%	1,9300	1,9400	1,8700	9 857	18 743	13:59
PULAWY (ZAP)	60,6000	2,02%	60,0000	60,6000	59,8000	1 144	69 101	13:34
PURE (PUR)	7,3400	0,55%	7,3000	7,3400	7,1200	2 458	17 856	13:21
PZU	53,9000	0,94%	53,3000	54,1400	53,2000	320 048	17 148 953	14:01
QUANTUM (QNT)	24,4000	-2,40%	24,4000	24,4000	24,4000	255	6 222	13:47
QUERCUS (QRS)	6,8200	3,65%	6,6000	6,8600	6,6000	67 212	454 461	13:54
RAEN (RAE)	0,7580	-2,57%	0,7780	0,7780	0,7240	167 258	126 457	13:49
RAFAKO (RFK)	0,9450	-0,21%	0,9510	0,9600	0,9400	113 366	107 214	13:37
RAFAMET (RAF)	(15,0000)	-	-	-	-	-	-	09:00
RAINBOW (RBW)	94,9000	2,71%	92,6000	95,0000	92,2000	77 509	7 287 428	13:58
RANKPROGR (RNK)	3,7400	-0,27%	3,7300	3,7900	3,7200	4 835	18 024	11:32
RAWLPLUG (RWL)	14,1000	0,71%	13,9000	14,1000	13,9000	661	9 188	09:29
REDAN (RDN)	0,2710	-6,55%	0,2820	0,2820	0,2690	63 435	17 418	13:33
REGNON (REG)	#0,0440	-94,47%	-	-	-	-	-	11:30
REINHOLD (RHD)	(0,0875)	-	-	-	-	-	-	08:30
REINO (RNC)	1,3600	6,25%	1,3600	1,3600	1,3600	10	14	09:02
RELPOL (RLP)	6,6200	-1,78%	6,7400	6,7400	6,6000	2 885	19 125	13:54
REMAK (RMK)	15,0000	0,00%	15,0000	15,0000	14,8000	866	12 885	13:48
RENDER (RND)	129,0000	0,00%	126,0000	129,0000	126,0000	2	255	10:50
RESBUD (RES)	0,5700	3,64%	0,5500	0,5920	0,5480	25 444	14 285	13:57
ROPCZYCE (RPC)	30,5000	-1,29%	30,9000	31,0000	30,5000	89	2 747	11:48
RYVU (RVU)	50,0000	0,30%	50,0000	50,7000	49,5000	1 034	51 801	13:56
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	11:30
SANOK (SNK)	21,9000	0,46%	21,8000	21,9000	21,8000	2 098	45 758	13:35
SANPL (SPL)	571,4000	-0,03%	571,0000	579,2000	566,8000	8 437	4 854 355	14:01
SANTANDER (SAN)	20,5600	-0,19%	20,6000	20,6000	20,5600	488	10 052	10:58
SANWIL (SNW)	1,8250	10,61%	1,6650	1,8900	1,6600	125 159	224 673	13:49
SCPFL (SCP)	164,0000	-0,85%	165,4000	165,4000	163,0000	737	120 872	13:55
SECOGROUP (SWG)	(33,0000)	-	-	-	-	-	-	09:00
SEKO (SEK)	13,4000	2,29%	13,2000	13,5000	13,2000	1 722	23 006	13:59
SELENAFM (SEL)	34,4000	-0,29%	34,5000	34,5000	33,9000	736	25 247	14:01
SELVITA (SLV)	69,9000	-1,83%	71,0000	71,0000	69,5000	2 657	188 357	13:32
SERINUS (SEN)	3,0500	0,00%	3,0400	3,0500	3,0000	1 290	3 912	10:52
SESCOM (SES)	59,4000	3,85%	57,2000	59,4000	57,2000	153	8 950	13:22
SFINKS (SFS)	0,7160	-0,56%	0,7190	0,7320	0,7100	26 222	18 868	13:52
SHOPER (SHO)	39,4000	1,55%	38,5000	39,5000	38,5000	1 096	42 943	12:42
SILVAIR-REGS (SVRS)	4,5000	0,00%	4,5000	4,5000	4,5000	3	14	09:00
SILVANO (SFG)	(4,9000)	-	-	-	-	-	-	09:00
SIMFABRIC (SIM)	3,3150	-0,15%	3,3300	3,3550	3,2100	7 886	25 392	12:22
SKARBIEC (SKH)	21,4000	-0,47%	21,3000	21,7000	21,1000	4 115	88 492	13:53
SKYLINE (SKL)	1,6200	4,52%	1,6200	1,6200	1,6200	1	2	09:22
SNIEZKA (SKA)	91,0000	1,11%	90,0000	91,0000	89,8000	115	10 383	13:39
SOHODEV (SHD)	#0,4080	-3,32%	-	-	-	-	-	13:11
SONEL (SON)	16,3500	0,31%	16,3000	16,6000	16,3000	2 155	35 281	13:41
Reklama
SOPHARMA (SPH)	13,3500	0,00%	13,3500	13,3500	13,3500	309	4 125	13:43	Reklama
SPYROSOFT (SPR)	430,0000	-2,27%	442,0000	442,0000	424,0000	93	39 930	13:18
STALEXP (STX)	2,8950	1,05%	2,8700	2,9100	2,8600	47 531	137 050	14:01
STALPROD (STP)	217,5000	-0,23%	218,0000	218,0000	216,0000	277	60 149	12:56
STALPROFI (STF)	9,1400	1,33%	9,2200	9,2200	9,1200	8 748	80 400	14:00
STAPORKOW (ZUK)	2,4200	-6,92%	2,5200	2,5200	2,3600	15 450	38 398	12:59
STARHEDGE (SHG)	(0,3600)	-	-	-	-	-	-	11:30
SUNEX (SNX)	10,9600	1,48%	10,8000	10,9800	10,6200	11 571	125 373	13:55
SYGNITY (SGN)	62,0000	0,32%	61,6000	63,6000	61,6000	823	51 553	14:01
SYNEKTIK (SNT)	133,2000	2,94%	130,0000	133,8000	130,0000	16 348	2 162 676	13:58
TALEX (TLX)	16,1000	-6,40%	17,0000	17,0000	16,1000	202	3 261	11:33
TARCZYNSKI (TAR)	64,2000	-0,31%	64,4000	64,4000	63,0000	133	8 524	13:59
TATRY (TMR)	(112,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	3,3870	5,32%	3,2900	3,4600	3,2640	6 404 959	21 645 630	14:00
TBULL (TBL)	4,8800	11,42%	4,8800	4,8800	4,8800	6	29	12:04
TENDERHUT (THG)	9,0000	-6,64%	9,3400	9,3400	9,0000	200	1 830	12:11
TERMOREX (TRR)	(0,6900)	-	-	-	-	-	-	09:00
TESGAS (TSG)	3,0800	0,33%	3,0700	3,0800	3,0700	686	2 106	11:14
TEXT (TXT)	92,4000	-0,11%	92,6000	92,9000	91,2000	15 430	1 418 706	13:55
TIM	(50,5000)	-	-	-	-	-	-	07:45
TORPOL (TOR)	29,3000	-2,33%	30,0000	30,0000	29,0500	34 960	1 027 009	13:59
TOWERINV (TOW)	4,6000	-4,17%	4,8000	4,8000	4,6000	2 900	13 550	13:30
TOYA (TOA)	7,6700	1,72%	7,5500	7,6800	7,5400	27 416	208 945	13:35
TRAKCJA (TRK)	2,1900	-3,10%	2,2800	2,3000	2,1700	246 005	543 948	14:01
TRANSPOL (TRN)	3,6300	0,28%	3,5800	3,6300	3,5800	8 845	31 785	12:12
TRITON (TRI)	#4,3600	0,93%	-	-	-	-	-	13:21
TSGAMES (TEN)	88,0000	0,06%	88,6500	89,4000	87,4000	5 666	498 930	14:01
ULMA (ULM)	73,5000	-0,68%	73,5000	73,5000	73,5000	23	1 691	09:06
ULTGAMES (ULG)	11,1000	-4,31%	11,6000	11,7500	11,0000	4 384	49 280	13:44
UNFOLD (UNF)	(1,5600)	-	-	-	-	-	-	07:45
UNIBEP (UNI)	9,5200	-1,24%	9,4400	9,6400	9,4400	2 688	25 545	12:29
UNICREDIT (UCG)	154,6600	1,26%	150,0000	154,6600	150,0000	160	24 723	11:19
UNIMA (U2K)	5,9500	0,00%	6,0500	6,0500	5,9000	3 410	20 230	13:54
UNIMOT (UNT)	133,0000	1,68%	131,6000	134,0000	130,8000	2 319	306 797	13:55
URTESTE (URT)	94,0000	-1,05%	95,0000	96,0000	92,0000	241	22 496	12:14
VERCOM (VRC)	117,0000	0,00%	117,0000	118,0000	115,0000	570	66 506	12:44
VIGOPHOTN (VGO)	454,0000	-2,37%	464,0000	465,0000	454,0000	325	148 570	12:59
VINDEXUS (VIN)	9,3800	0,00%	9,3800	9,8400	9,2200	5 319	49 810	11:50
VISTAL (VTL)	#0,0200	-96,66%	-	-	-	-	-	13:51
VIVID (VVD)	0,5700	0,00%	0,5700	0,5700	0,5700	4 600	2 622	10:20
VOTUM (VOT)	44,0000	2,56%	42,9500	44,0000	42,9500	14 041	611 507	14:01
VOXEL (VOX)	93,6000	-0,85%	94,2000	94,4000	93,4000	7 750	728 490	13:31
VRG	3,3200	-2,92%	3,4400	3,4500	3,2900	30 506	102 040	13:59
WARIMPEX (WXF)	4,0600	-6,88%	4,4000	4,4000	3,9600	88 174	368 744	13:57
WASKO (WAS)	1,6000	1,27%	1,5850	1,6000	1,5800	5 361	8 497	09:10
WAWEL (WWL)	658,0000	-0,30%	660,0000	666,0000	656,0000	97	63 896	13:49
WIELTON (WLT)	7,9000	0,25%	7,9100	7,9100	7,8200	21 714	170 567	14:01
WIKANA (WIK)	7,8500	0,64%	7,8000	7,8500	7,7000	829	6 443	13:38
WINVEST (WIS)	(0,5000)	-	-	-	-	-	-	11:30
WIRTUALNA (WPL)	116,4000	-0,68%	117,6000	119,2000	116,0000	1 592	185 979	13:59
WITTCHEN (WTN)	33,2500	2,94%	32,3500	33,2500	32,1000	32 989	1 080 854	14:01
WOJAS (WOJ)	(8,1800)	-	-	-	-	-	-	07:45
XPLUS (XPL)	1,4450	-0,69%	1,4550	1,4600	1,4250	14 454	20 714	12:57
XTPL (XTP)	134,0000	1,82%	133,0000	135,6000	133,0000	5 127	686 843	13:53
XTRADEBDM (XTB)	67,1000	0,15%	67,2000	67,6800	66,5800	93 076	6 243 621	14:01
YOLO (YOL)	#0,0100	-97,01%	-	-	-	-	-	11:30
ZAMET (ZMT)	1,6600	-2,06%	1,6800	1,7000	1,6300	106 721	178 517	13:53
ZEPAK (ZEP)	20,2000	1,20%	19,9600	20,3500	19,9600	13 966	282 016	13:39
ZREMB (ZRE)	3,9450	0,90%	3,9300	3,9550	3,8500	3 943	15 268	11:10
ZUE	9,7800	0,82%	9,7000	9,9000	9,7000	5 798	56 854	13:56

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.