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	86 535,75	0,06%	86 619,56	86 743,41	86 267,01	86 483,54	633 891 115	13:18
WIG20	2 537,67	0,03%	2 542,80	2 546,31	2 528,36	2 536,99	530 244 494	13:33
WIG30	3 156,63	0,00%	3 160,10	3 167,17	3 146,82	3 156,77	585 384 685	13:33
mWIG40	6 412,50	0,00%	6 428,76	6 441,57	6 394,84	6 412,43	93 555 180	13:18
sWIG80	24 419,90	0,09%	24 440,65	24 482,69	24 371,55	24 398,29	17 013 780	13:18
WIG-BANKI	13 647,60	-0,68%	13 725,42	13 725,42	13 583,41	13 741,31	117 425 397	13:18
WIG-BUDOW	8 647,30	-0,21%	8 611,58	8 724,00	8 507,94	8 665,60	15 668 948	13:18
WIG-CHEMIA	9 822,53	0,11%	9 831,70	9 973,23	9 790,69	9 812,04	2 533 169	13:18
WIG-ENERG	2 361,82	-0,20%	2 371,30	2 377,37	2 340,57	2 366,46	28 102 649	13:18
WIG-INFO	5 029,28	-0,07%	5 064,27	5 068,55	5 026,55	5 032,99	4 931 971	13:18
WIG-MEDIA	8 219,28	-0,56%	8 273,84	8 318,79	8 206,82	8 265,49	4 832 470	13:18
WIG-NRCHOM	4 476,99	0,09%	4 458,31	4 527,79	4 453,45	4 472,82	2 985 191	13:18
WIG-PALIWA	6 892,75	0,03%	6 908,60	6 915,24	6 828,67	6 890,46	31 050 699	13:18
WIG-Poland	90 332,09	0,04%	90 332,09	90 332,09	90 332,09	90 293,76	615 060 781	11:15
WIG-SPOZYW	2 170,15	0,50%	2 167,99	2 179,81	2 162,79	2 159,35	799 629	13:18
WIG20lev	507,58	0,14%	509,13	510,54	503,36	506,89	509 363 577	13:18
WIG20short	3 081,45	-0,04%	3 076,73	3 094,27	3 072,46	3 082,83	509 363 577	13:18
GPWB-B1Y3Y	1 172,80	-0,01%	1 172,80	1 172,80	1 172,80	1 172,90	-	10:15
GPWB-B1Y4Y	1 173,25	-0,02%	1 173,25	1 173,25	1 173,25	1 173,46	-	10:15
GPWB-B1Y5Y	1 169,62	-0,02%	1 169,62	1 169,62	1 169,62	1 169,85	-	10:15
GPWB-B3Y5Y	1 174,34	-0,03%	1 174,34	1 174,34	1 174,34	1 174,67	-	10:15
GPWB-B5Y	1 167,29	-0,05%	1 167,29	1 167,29	1 167,29	1 167,85	-	10:15
GPWB-BWZ	1 189,92	0,02%	1 189,92	1 189,92	1 189,92	1 189,71	-	10:15
INNOVATOR	1 455,04	0,22%	1 455,04	1 455,04	1 455,04	1 451,86	82 073 374	11:15
mWIG40dvp	70,06	0,00%	70,06	70,06	70,06	70,06	93 801 998	11:00
mWIG40TR	9 434,53	0,00%	9 458,78	9 477,29	9 408,54	9 434,42	93 555 180	13:18
mWIG40TRlv	12 440,56	-0,01%	12 504,53	12 553,35	12 372,01	12 442,11	93 555 180	13:18
mWIG40TRsh	2 806,54	0,03%	2 799,33	2 814,27	2 793,83	2 805,75	93 555 180	13:18
sWIG80dvp	140,88	0,00%	140,88	140,88	140,88	140,88	17 040 675	11:00
sWIG80TR	35 832,05	0,09%	35 862,50	35 924,18	35 761,10	35 800,33	17 013 780	13:18
WIG140	1 676,06	0,08%	1 677,51	1 680,06	1 670,54	1 674,76	619 932 537	13:18
WIG20dvp	44,98	0,00%	44,98	44,98	44,98	44,98	510 746 908	11:00
WIG20TR	5 151,02	0,08%	5 159,76	5 166,03	5 129,63	5 147,14	509 363 577	13:18
WIG20TRlev	4 129,68	0,14%	4 143,69	4 153,74	4 095,41	4 124,08	509 363 577	13:18
WIG20TRsht	3 097,46	-0,05%	3 092,20	3 110,34	3 088,42	3 098,88	509 363 577	13:18
WIG30TR	6 298,65	0,06%	6 301,21	6 315,31	6 274,74	6 294,56	563 386 050	13:18
WIG-CEE	1 768,15	-0,30%	1 768,15	1 768,15	1 768,15	1 773,47	236 088	11:15
WIGdiv	1 774,48	0,44%	1 770,08	1 777,87	1 764,42	1 766,69	78 653 723	13:18
WIG-ESG	14 402,06	-0,01%	14 429,21	14 443,74	14 357,86	14 403,67	599 015 394	13:18
WIG.GAMES	16 280,16	1,04%	16 096,92	16 462,32	16 088,18	16 112,24	77 134 531	13:18
WIG-GORNIC	4 934,73	2,61%	4 881,98	4 973,30	4 881,98	4 809,25	103 807 098	13:18
WIG-GRY	13 793,67	1,42%	13 561,64	14 016,66	13 553,33	13 600,18	81 694 673	13:18
WIG-LEKI	2 877,98	0,59%	2 859,38	2 885,65	2 851,57	2 861,16	2 260 319	13:18
WIG-MOTO	8 713,95	1,68%	8 673,08	8 752,28	8 626,02	8 569,70	2 971 082	13:18
WIG.MS-BAS	12 117,23	1,35%	11 998,27	12 201,79	11 998,27	11 956,14	130 081 235	13:18
WIG.MS-FIN	17 137,34	-0,60%	17 260,02	17 260,02	17 024,82	17 240,53	116 941 533	13:18
WIG-ODZIEZ	9 905,17	0,76%	9 900,54	9 950,76	9 841,76	9 830,42	24 402 542	13:18
WIGtech	12 120,26	0,10%	12 140,61	12 177,79	12 110,02	12 108,24	98 924 724	13:18
WIGtechTR	13 468,66	0,10%	13 491,27	13 532,59	13 457,28	13 455,30	98 924 724	13:18
WIG-Ukrain	204,25	-0,26%	204,25	204,25	204,25	204,79	47 915	11:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	3,2700	1,55%	3,2200	3,2700	3,2200	1 480	4 779	13:14	Reklama
08OCTAVA (08N)	#0,9550	0,00%	-	-	-	-	-	13:13
11BIT (11B)	568,0000	-0,35%	570,0000	576,0000	562,0000	1 313	747 177	13:18
3RGAMES (3RG)	0,2790	-2,11%	0,2890	0,2900	0,2760	119 074	33 754	12:56
ABPL (ABE)	92,6000	0,00%	92,0000	93,6000	92,0000	1 245	115 346	11:13
ACAUTOGAZ (ACG)	33,0000	0,30%	32,9000	33,0000	32,8000	664	21 834	11:44
ACTION (ACT)	20,1000	0,50%	19,9800	20,1000	19,2400	2 593	51 515	12:58
ADIUVO (ADV)	#0,9080	-3,40%	-	-	-	-	-	09:00
AGORA (AGO)	10,8600	-0,91%	10,9800	10,9800	10,8600	3 541	38 734	13:14
AGROTON (AGT)	2,9000	-3,01%	2,9200	2,9200	2,9000	250	725	11:31
AIGAMES (ALG)	1,4800	1,02%	1,4700	1,4800	1,4500	1 752	2 582	12:29
AILLERON (ALL)	17,3000	-0,57%	17,5000	17,5800	17,3000	3 624	63 187	13:15
AIRWAY (AWM)	0,2575	-1,72%	0,2620	0,2620	0,2575	30 407	7 873	13:17
ALIOR (ALR)	99,1800	-4,50%	105,0000	105,1500	99,0000	256 197	25 763 266	13:18
ALLEGRO (ALE)	36,3000	0,25%	36,2000	36,7250	36,1050	1 410 553	51 329 993	13:18
ALTA (AAT)	1,9500	-2,26%	1,9600	1,9600	1,9500	4 517	8 819	10:18
ALTUSTFI (ALI)	2,8300	0,71%	2,8300	2,8300	2,8300	200	566	12:37
AMBRA (AMB)	28,3000	1,98%	28,0000	28,4500	27,7500	4 726	132 772	13:02
AMICA (AMC)	71,0000	-1,11%	71,9000	72,2000	70,8000	632	45 180	13:01
AMPLI (APL)	1,1000	6,80%	1,1000	1,1000	1,1000	100	110	11:30
AMREST (EAT)	26,6000	0,76%	26,1000	26,7500	26,0000	17 943	471 987	13:07
ANSWEAR (ANR)	23,5500	-0,21%	23,6500	23,8000	23,5500	4 417	104 345	13:14
APATOR (APT)	15,0000	-0,79%	15,0000	15,0800	14,9200	849	12 707	12:37
APLISENS (APN)	23,0000	0,00%	23,0000	23,0000	22,9000	140	3 217	12:41
APSENERGY (APE)	2,6700	0,75%	2,6700	2,7000	2,6500	3 867	10 352	13:08
ARCHICOM (ARH)	34,2000	0,59%	35,0000	35,0000	33,2000	1 359	46 261	12:44
ARCTIC (ATC)	21,8000	1,30%	21,5000	21,8600	21,4200	28 989	629 918	13:06
ARTIFEX (ART)	26,0000	-1,89%	25,7000	26,3000	23,7000	142 104	3 543 264	13:16
ASBIS (ASB)	25,0000	-1,73%	25,6800	25,9800	24,2200	278 209	6 886 887	13:18
ASMGROUP (ASM)	#0,2260	-5,83%	-	-	-	-	-	11:39
ASSECOBS (ABS)	60,2000	0,67%	60,0000	61,4000	59,4000	1 244	74 674	13:01
ASSECOPOL (ACP)	82,0000	-0,24%	82,4000	82,6500	81,7000	15 579	1 280 948	13:18
ASSECOSEE (ASE)	50,0000	0,20%	50,0000	50,0000	49,8000	744	37 169	13:03
ASTARTA (AST)	27,6000	1,66%	27,7500	27,7500	27,5000	964	26 663	12:43
ATAL (1AT)	63,6000	2,58%	62,0000	63,7000	62,0000	3 122	198 044	13:09
ATENDE (ATD)	3,0300	1,68%	2,9600	3,0400	2,9400	27 330	81 180	12:54
ATLANTAPL (ATP)	18,7000	0,27%	18,6000	18,7000	18,6000	652	12 148	10:39
ATLANTIS (ATS)	2,3500	0,00%	2,3500	2,3600	2,2800	14 009	32 826	13:09
ATMGRUPA (ATG)	4,0200	0,50%	4,0200	4,0700	3,9500	18 353	73 578	12:24
ATREM (ATR)	12,7000	-1,93%	12,8000	12,8500	12,4000	3 035	38 197	12:38
AUTOPARTN (APR)	27,4500	2,04%	27,0000	27,7000	26,8500	41 760	1 137 867	13:17
BAHOLDING (BAH)	#0,0100	-90,46%	-	-	-	-	-	11:30
BBIDEV (BBD)	4,3700	-0,68%	4,4300	4,4300	4,3700	468	2 046	12:12
BEDZIN (BDZ)	36,8000	5,14%	35,0000	38,5000	35,0000	13 879	518 537	13:18
BENEFIT (BFT)	2 915,0000	0,52%	2 860,0000	2 945,0000	2 860,0000	1 210	3 531 260	12:54
BEST (BST)	(20,0000)	-	-	-	-	-	-	09:00
BETACOM (BCM)	6,0500	0,00%	6,1000	6,1000	6,0500	35	212	11:47
BIGCHEESE (BCS)	20,6000	-0,24%	20,7000	21,3000	20,6000	3 691	77 132	13:04
BIOCELTIX (BCX)	64,1000	-3,46%	61,0000	64,5000	60,2000	12 781	794 775	13:18
BIOMAXIMA (BMX)	13,7000	0,00%	13,7500	13,7500	13,4500	591	8 057	13:11
BIOMEDLUB (BML)	4,7450	-0,73%	4,7600	4,7800	4,6800	45 376	214 571	13:18
BIOPLANET (BIP)	19,1000	0,53%	19,2000	19,2000	18,4000	1 006	18 925	11:42
BIOTON (BIO)	3,5500	0,14%	3,5500	3,5500	3,5100	58 152	205 968	12:40
BLOOBER (BLO)	24,2500	-0,82%	24,4500	24,8000	24,2500	1 666	40 881	12:54
BNPPPL (BNP)	102,0000	-0,97%	102,5000	102,5000	100,0000	652	65 904	12:56
BOGDANKA (LWB)	29,9000	-0,33%	29,7200	30,0000	29,7200	9 234	275 807	13:14
BOOMBIT (BBT)	10,8000	-2,26%	10,7500	11,0000	10,7500	3 490	37 633	12:39
BORYSZEW (BRS)	6,2600	0,16%	6,3200	6,3200	6,2000	8 462	53 048	13:14
BOS	15,5000	-1,27%	15,8500	15,8500	15,4000	9 312	144 500	12:58
BOWIM (BOW)	6,8000	1,34%	6,7100	6,8000	6,7100	1 122	7 568	12:20
BRAND24 (B24)	44,5000	0,68%	44,3000	44,8000	44,2000	8 034	356 724	13:04
BRASTER (BRA)	#0,0100	-98,28%	-	-	-	-	-	12:36
BUDIMEX (BDX)	728,0000	-0,34%	730,0000	737,0000	705,5000	15 921	11 574 002	13:16
BUMECH (BMC)	11,9800	1,18%	12,0200	12,0200	11,8200	2 031	24 156	13:05
CAPITAL (CPA)	0,6650	-11,33%	0,6650	0,6650	0,6650	1 782	1 185	12:21
CAPITEA (CAP)	0,5540	-2,81%	0,5640	0,5700	0,5480	370 049	205 222	13:15
CAPTORTX (CTX)	82,0000	-0,97%	81,0000	82,6000	73,0000	1 764	135 913	13:06
CASPAR (CSR)	8,8500	-0,56%	8,9000	8,9000	8,8500	8	71	12:59
CAVATINA (CAV)	15,0000	-0,66%	15,0000	15,0000	15,0000	100	1 500	11:17
CCC	96,7500	-0,82%	97,5500	97,6500	96,0000	114 981	11 148 284	13:18
Reklama
CCENERGY (CCE)	0,4120	-1,90%	0,4120	0,4120	0,4120	155	64	11:30	Reklama
CDPROJEKT (CDR)	131,6500	2,45%	128,0000	134,8500	127,6000	526 435	69 830 921	13:18
CDRL (CDL)	13,9000	2,96%	13,4000	13,9000	13,4000	95	1 308	09:17
CELTIC (CPD)	4,0100	2,82%	3,9000	4,1400	3,9000	17 299	69 398	11:30
CEZ	153,1000	0,00%	153,1000	153,1000	152,8000	303	46 354	13:10
CFI	(0,2270)	-	-	-	-	-	-	09:00
CIGAMES (CIG)	1,7850	5,00%	1,7150	1,7940	1,6780	1 061 678	1 842 751	13:18
CITYSERV (CTS)	(5,2500)	-	-	-	-	-	-	09:00
CLNPHARMA (CLN)	16,3000	3,43%	15,8000	16,3400	15,6800	84 010	1 342 556	13:15
CLOUD (CLD)	73,2000	2,81%	73,0000	73,2000	71,4000	11	797	09:47
COALENERG (CLE)	1,0320	-1,71%	1,0100	1,0460	1,0100	12 056	12 302	13:16
COGNOR (COG)	8,5400	1,18%	8,4000	8,5900	8,3100	175 853	1 491 056	13:18
COLUMBUS (CLC)	4,9200	-1,50%	5,0000	5,0000	4,9200	9 264	45 825	13:15
COMARCH (CMR)	250,0000	-0,79%	255,0000	255,0000	247,5000	877	220 030	12:47
COMP (CMP)	80,0000	0,76%	79,4000	80,8000	79,4000	9 339	747 024	12:22
COMPERIA (CPL)	(6,9500)	-	-	-	-	-	-	09:00
COMPREMUM (CPR)	2,1700	-2,25%	2,2200	2,2200	2,1700	1 496	3 261	12:27
CORMAY (CRM)	0,6000	-1,64%	0,6100	0,6100	0,6000	11 883	7 209	12:19
CREEPYJAR (CRJ)	575,0000	-3,85%	598,0000	598,0000	575,0000	342	199 484	13:02
CREOTECH (CRI)	179,0000	-0,56%	180,0000	184,5000	177,5000	830	150 733	12:50
CYFRPLSAT (CPS)	10,5750	0,76%	10,4900	10,5850	10,3550	399 045	4 182 147	13:18
CZTOREBKA (CZT)	0,7500	-1,32%	0,7500	0,7500	0,7500	100	75	11:30
DADELO (DAD)	18,1500	-0,27%	18,3000	18,3000	18,1500	145	2 640	13:06
DATAWALK (DAT)	62,1000	-1,90%	63,2000	64,7000	62,0000	5 573	349 874	13:16
DBENERGY (DBE)	16,8000	1,20%	16,6000	17,0000	15,5000	1 046	16 965	13:06
DEBICA (DBC)	77,0000	-6,10%	79,0000	79,0000	75,2000	10 413	802 525	13:14
DECORA (DCR)	62,0000	-1,27%	62,8000	62,8000	60,0000	1 917	118 071	13:10
DEKPOL (DEK)	52,8000	-0,75%	54,2000	54,2000	51,6000	2 757	144 861	13:01
DELKO (DEL)	9,4800	-0,63%	9,5400	9,5400	9,4800	1 742	16 591	12:52
DEVELIA (DVL)	6,7800	1,04%	6,7200	6,9100	6,7000	170 956	1 170 189	13:13
DGA	17,0000	-2,86%	17,4000	17,4000	17,0000	1 329	22 703	13:14
DIGITANET (DIG)	51,8000	0,78%	51,4000	52,6000	50,8000	4 470	231 318	13:16
DIGITREE (DTR)	9,1500	-4,69%	9,1500	9,1500	9,1500	100	915	10:25
DINOPL (DNP)	401,0000	1,16%	397,0000	403,9000	397,0000	160 832	64 521 023	13:17
DMGROUP (DMG)	3,4200	0,00%	3,4700	3,4700	3,3700	2 369	8 006	11:23
DOMDEV (DOM)	179,8000	-0,11%	180,0000	180,2000	178,2000	3 934	707 527	13:09
DRAGOENT (DGE)	24,3000	-2,41%	24,9000	24,9000	22,6000	1 951	46 390	12:29
DROZAPOL (DPL)	4,0000	-0,99%	4,0000	4,0000	4,0000	506	2 024	12:16
ECHO (ECH)	4,8800	-1,41%	4,8700	4,9900	4,8500	1 490	7 360	12:38
EDINVEST (EDI)	8,6000	2,38%	8,5600	8,6000	8,5600	242	2 081	12:14
EFEKT (EFK)	(7,4000)	-	-	-	-	-	-	11:30
EKOEXPORT (EEX)	#0,0100	-99,39%	-	-	-	-	-	13:07
ELEKTROTI (ELT)	25,2000	0,00%	25,2000	25,8500	24,8500	35 283	888 655	13:11
ELKOP (EKP)	0,4760	-2,26%	0,4760	0,4890	0,4760	9 220	4 435	12:16
EMCINSMED (EMC)	10,9000	0,00%	10,9000	10,9000	10,9000	2	22	09:00
ENAP (ENP)	(1,9400)	-	-	-	-	-	-	11:30
ENEA (ENA)	9,5500	0,00%	9,5000	9,6200	9,4000	176 550	1 678 245	13:17
ENELMED (ENE)	18,5000	0,00%	18,5000	18,5000	18,5000	2	37	09:00
ENERGA (ENG)	9,6300	0,31%	9,6000	9,8200	9,6000	10 628	103 169	12:53
ENERGOINS (ENI)	2,7350	2,43%	2,6700	2,8500	2,6550	38 723	107 240	12:20
ENTER (ENT)	66,4000	0,00%	66,4000	66,5000	66,0000	867	57 470	13:18
ERBUD (ERB)	41,5000	-0,48%	42,0000	42,0000	40,9000	1 783	73 819	13:16
ERG	(55,0000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	35,0000	-1,41%	35,9000	35,9000	34,7000	946	33 000	12:28
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	1,0550	0,00%	1,0900	1,0900	1,0550	1 619	1 709	10:31
EUROCASH (EUR)	13,7900	0,22%	13,7400	13,8300	13,6100	48 253	661 324	13:14
EUROHOLD (EHG)	2,2200	0,91%	2,2400	2,2400	2,2200	146	326	12:36
EUROTEL (ETL)	47,6000	1,28%	47,3000	47,7000	46,6000	21 011	988 374	13:14
FABRITY (FAB)	37,0000	0,00%	37,0000	37,3000	36,6000	349	12 911	11:13
FASING (FSG)	(13,3000)	-	-	-	-	-	-	09:00
FASTFIN (FFI)	#0,0200	-98,02%	-	-	-	-	-	11:30
FEERUM (FEE)	6,5400	-1,21%	6,7200	6,7200	6,5000	1 724	11 208	11:14
FERRO (FRO)	35,3000	0,86%	35,4000	35,4000	35,0000	711	25 108	12:00
FERRUM (FER)	4,5000	2,27%	4,4400	4,5000	4,4400	595	2 665	10:54
FMG	104,5000	1,46%	102,5000	105,5000	99,0000	375	38 035	13:18
FON	5,0400	0,40%	5,0200	5,0400	5,0200	712	3 580	12:11
FORTE SA (FTE)	23,2000	0,87%	23,0000	23,2000	23,0000	219	5 041	12:35
GAMEOPS (GOP)	22,6500	-2,58%	23,2000	23,4000	22,6000	2 737	62 644	13:09
GAMFACTOR (GIF)	12,5500	-0,79%	12,6500	12,6500	12,5500	175	2 204	12:21
Reklama
GENOMTEC (GMT)	13,0400	2,68%	12,8600	13,1600	12,8000	32 154	414 013	13:17	Reklama
GETIN (GTN)	0,4025	-15,53%	0,4710	0,4710	0,3820	5 420 865	2 211 430	13:13
GIGROUP (GIG)	1,4100	0,00%	1,4100	1,4100	1,4100	50	71	11:46
GOBARTO (GOB)	43,5000	-8,23%	47,0000	47,0000	43,5000	3 953	176 391	12:39
GPW	46,2000	2,10%	45,2500	46,4000	45,2500	92 940	4 265 598	13:18
GREENX (GRX)	2,3320	-1,02%	2,3720	2,3760	2,3300	75 975	178 175	13:14
GRENEVIA (GEA)	2,4100	1,47%	2,3750	2,4350	2,3750	87 088	209 676	12:34
GRODNO (GRN)	10,9600	-0,36%	11,0000	11,0000	10,8600	4 371	47 980	13:08
GRUPAAZOTY (ATT)	22,5200	-0,44%	22,8600	23,0000	22,4200	106 124	2 416 489	13:14
GRUPRACUJ (GPP)	63,3000	0,48%	63,0000	64,1000	62,5000	64 755	4 084 732	13:16
GTC	5,3600	-2,55%	5,4000	5,5600	5,2400	6 385	34 039	13:09
HANDLOWY (BHW)	113,6000	1,43%	113,0000	114,2000	112,4000	21 122	2 390 059	13:14
HARPER (HRP)	5,8800	0,00%	6,0000	6,0000	5,8800	2 806	16 520	12:42
HELIO (HEL)	24,6000	-2,38%	25,4000	26,0000	24,4000	2 417	59 850	12:49
HERKULES (HRS)	0,8120	-0,49%	0,8120	0,8120	0,8120	2	2	09:00
HMINWEST (HMI)	48,1000	-0,21%	48,1000	48,1000	48,1000	665	31 987	12:47
HOLLYWOOD (HLD)	(0,9850)	-	-	-	-	-	-	07:45
HUUUGE-S144 (HUGE)	24,0000	-0,41%	24,1000	24,2000	23,7500	173 364	4 160 345	13:13
HYDROTOR (HDR)	33,7000	1,51%	33,7000	33,7000	33,7000	2	67	13:12
IALBGR (IAG)	0,4300	-0,23%	0,4300	0,4300	0,4300	200	86	09:16
IBSM (IBS)	104,0000	0,97%	104,5000	104,5000	102,5000	19	1 954	10:58
IDMPL (IDM)	0,5550	0,00%	0,5550	0,5550	0,5550	200	111	13:09
IFCAPITAL (IFC)	#3,9900	-24,72%	-	-	-	-	-	12:45
IFIRMA (IFI)	22,5000	0,00%	22,5000	22,5000	22,0000	2 104	46 943	12:37
IFSA (IFR)	#1 000,0000	-175 143,80%	-	-	-	-	-	12:24
IIAAV (IIA)	(104,0000)	-	-	-	-	-	-	09:00
IMCOMPANY (IMC)	8,3600	-2,11%	8,5600	8,5600	8,3400	130	1 086	12:28
IMMOBILE (GKI)	3,1700	-1,25%	3,2100	3,2800	3,1700	25 324	80 490	11:20
IMPERIO (IMP)	(1,0800)	-	-	-	-	-	-	07:45
IMS	4,4000	0,92%	4,4000	4,4800	4,3600	18 538	81 400	12:27
INC	2,5600	0,00%	2,5600	2,5600	2,5200	1 037	2 642	12:33
INDYGO (IDG)	#0,1980	-20,80%	-	-	-	-	-	11:30
INGBSK (ING)	304,0000	-1,62%	309,0000	311,5000	303,0000	3 086	941 143	13:18
INPRO (INP)	7,9000	0,64%	7,9000	7,9000	7,9000	2	16	09:02
INSTALKRK (INK)	43,7000	-2,89%	43,7000	43,7000	43,7000	15	656	11:04
INTERAOLT (IRL)	#0,0100	-99,90%	-	-	-	-	-	11:03
INTERBUD (ITB)	3,1000	-0,64%	3,1700	3,1700	3,1000	827	2 565	11:23
INTERCARS (CAR)	542,0000	1,69%	539,0000	544,0000	538,0000	3 255	1 757 815	13:07
INTERSPPL (IPO)	0,7880	1,03%	0,8080	0,8080	0,7800	7 520	5 906	12:02
INTROL (INL)	10,4000	1,46%	10,2500	10,5000	10,2000	3 426	35 324	13:18
IPOPEMA (IPE)	3,9000	1,56%	3,8200	3,9000	3,8000	5 590	21 509	12:08
IZOBLOK (IZB)	#57,5000	0,88%	-	-	-	-	-	13:03
IZOLACJA (IZO)	3,3000	-2,08%	3,3700	3,3800	3,3000	1 620	5 399	13:08
IZOSTAL (IZS)	2,6400	0,76%	2,6100	2,6500	2,6100	2 700	7 119	12:52
JRHOLDING (JRH)	7,5000	7,14%	7,1400	7,5400	7,1400	683	4 886	12:44
JSW	31,3200	-1,32%	31,7400	31,8500	31,2200	294 628	9 252 770	13:17
JWWINVEST (JWW)	3,4000	-3,95%	3,5500	3,6200	3,4000	16 296	56 787	12:45
KCI	(0,8480)	-	-	-	-	-	-	09:00
KDMSHIPING (KDM)	#0,6999	-50,01%	-	-	-	-	-	11:30
KERNEL (KER)	10,2200	2,00%	10,0200	10,3400	10,0200	48 407	494 959	13:18
KETY (KTY)	879,5000	1,44%	867,5000	880,0000	865,0000	7 491	6 561 040	13:18
KGHM (KGH)	148,0000	2,92%	145,0000	149,7000	144,5000	639 766	94 645 216	13:18
KGL	15,7000	-1,88%	16,0000	16,0000	15,7000	944	14 822	09:48
KINOPOL (KPL)	14,0000	1,08%	13,9500	14,2000	13,9500	11 676	163 464	13:13
KOGENERA (KGN)	52,5000	0,19%	53,6000	53,6000	52,2000	3 218	169 564	13:17
KOMPAP (KMP)	25,6000	-1,54%	26,0000	26,0000	25,0000	338	8 578	11:35
KOMPUTRON (KOM)	4,5800	-0,22%	4,5500	4,6000	4,5500	6 279	28 790	12:50
KPPD (KPD)	48,0000	0,00%	47,2000	48,0000	47,2000	52	2 486	12:51
KRAKCHEM (KCH)	#0,3000	-6,25%	-	-	-	-	-	12:15
KREDYTIN (KRI)	17,8000	-3,78%	18,5000	18,5000	17,8000	131	2 342	09:46
KRKA (KRK)	544,0000	-0,73%	556,0000	556,0000	544,0000	140	76 814	13:01
KRUK (KRU)	465,6000	-2,31%	479,0000	479,0000	463,8000	15 807	7 413 357	13:18
KRVITAMIN (KVT)	11,6000	-0,43%	11,6000	11,6000	11,6000	2	23	10:51
KSGAGRO (KSG)	1,5000	2,04%	1,4700	1,5000	1,4700	4 845	7 139	11:15
LABOPRINT (LAB)	19,5000	-4,41%	20,4000	20,4000	19,5000	589	11 675	12:12
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	12:49
LARQ (LRQ)	2,4000	-7,69%	2,6000	2,6000	2,3400	38 897	93 920	13:18
LENA (LEN)	3,6600	1,67%	3,7500	3,7800	3,6400	7 143	26 806	12:29
LENTEX (LTX)	6,6000	-1,49%	6,7000	6,7000	6,5000	35 915	236 861	13:18
LESS (LES)	0,2350	0,00%	0,2360	0,2360	0,2270	63 927	14 711	12:00
Reklama
LIBET (LBT)	1,3000	0,00%	1,3000	1,3000	1,2900	11 685	15 190	12:08	Reklama
LOKUM (LKD)	26,4000	-2,94%	26,6000	26,6000	25,4000	2 291	59 490	13:04
LPP	16 520,0000	1,04%	16 420,0000	16 620,0000	16 400,0000	684	11 284 560	13:18
LSISOFT (LSI)	14,6000	0,69%	14,6000	14,6000	14,6000	550	8 030	10:00
LUBAWA (LBW)	3,8540	1,10%	3,8120	3,8540	3,8000	73 140	279 733	13:18
MABION (MAB)	16,3600	-1,21%	16,4800	16,6600	16,3600	20 717	341 074	13:00
MAKARONPL (MAK)	20,4000	2,51%	19,8500	20,9000	19,8500	20 839	419 190	13:13
MANGATA (MGT)	92,0000	2,45%	91,0000	92,0000	91,0000	42	3 824	09:17
MANYDEV (MAN)	#1,0700	-6,14%	-	-	-	-	-	10:16
MARVIPOL (MVP)	8,2600	0,49%	8,2600	8,2800	8,1600	6 085	50 275	13:10
MAXCOM (MXC)	10,3000	-0,96%	10,6500	10,7000	10,3000	468	4 825	11:22
MBANK (MBK)	693,6000	-0,69%	711,0000	711,0000	691,4000	3 639	2 532 076	13:17
MBWS (MBW)	13,6000	8,80%	13,6000	13,6000	13,6000	2	27	09:03
MCI	26,6000	-1,12%	26,9000	26,9000	26,6000	980	26 128	12:11
MDIENERGIA (MDI)	1,5800	1,61%	1,5600	1,5800	1,5400	1 787	2 780	12:37
MEDICALG (MDG)	26,1600	0,00%	26,1800	26,3800	25,5800	7 048	183 016	13:18
MEDINICE (ICE)	7,5800	-0,92%	7,6500	7,6700	7,4600	3 951	29 834	12:57
MEGARON (MEG)	(6,4000)	-	-	-	-	-	-	11:30
MENNICA (MNC)	20,2000	1,00%	20,2000	20,3000	19,9000	4 187	84 396	13:15
MERCATOR (MRC)	42,3000	-0,70%	42,6000	42,8500	42,2000	1 066	45 425	12:37
MERCOR (MCR)	23,3000	0,00%	24,1000	24,1000	23,1000	2 874	67 494	12:44
MEXPOLSKA (MEX)	4,6000	-3,16%	4,7900	4,7900	4,4000	6 639	30 460	12:55
MFO	36,1000	-0,82%	37,0000	37,0000	35,5000	787	28 177	13:05
MILKILAND (MLK)	0,5900	0,00%	0,5900	0,5900	0,5900	812	479	11:53
MILLENNIUM (MIL)	9,3900	-1,05%	9,5250	9,5950	9,3650	1 498 555	14 229 053	13:12
MIRACULUM (MIR)	1,1550	-4,15%	1,1550	1,1800	1,1550	43 514	50 576	13:02
MIRBUD (MRB)	10,5200	2,14%	10,3000	10,6000	10,3000	120 837	1 268 560	13:17
MLPGROUP (MLG)	84,0000	-0,24%	85,0000	85,0000	84,0000	56	4 747	11:58
MLSYSTEM (MLS)	47,4000	-0,63%	47,9000	47,9000	47,0500	1 661	78 991	13:10
MOBRUK (MBR)	328,0000	0,92%	326,0000	330,0000	325,0000	1 796	590 419	13:16
MOJ	(1,8000)	-	-	-	-	-	-	09:00
MOL	33,3800	-0,36%	33,4000	33,4000	33,3000	1 402	46 712	13:07
MOLECURE (MOC)	14,4200	1,41%	14,2000	14,4800	14,2000	2 846	40 665	13:15
MONNARI (MON)	5,2600	0,00%	5,2600	5,2600	5,2600	2 271	11 945	11:47
MOSTALPLC (MSP)	13,9500	-0,36%	14,3500	14,3500	13,9500	472	6 608	13:16
MOSTALWAR (MSW)	6,8600	-0,29%	6,8800	6,9000	6,7600	7 795	53 369	12:56
MOSTALZAB (MSZ)	4,6600	0,11%	4,6300	4,7000	4,6100	45 928	213 274	13:09
MOVIEGAME (MOV)	34,0000	-2,58%	34,5500	34,9000	33,5000	4 880	166 306	13:18
MURAPOL (MUR)	42,1400	-0,09%	42,0000	42,2600	42,0000	3 112	130 994	12:51
MUZA (MZA)	15,2000	1,33%	14,8000	15,2000	14,8000	616	9 124	13:04
MWTRADE (MWT)	5,7500	-0,86%	5,7500	5,7500	5,7500	2	12	11:27
NANOGROUP (NNG)	1,0300	0,49%	1,0250	1,0300	1,0150	6 612	6 800	11:21
NEUCA (NEU)	922,0000	-0,22%	923,0000	924,0000	919,0000	17	15 653	13:12
NEWAG (NWG)	29,0000	1,75%	28,6000	29,0000	28,5000	16 237	467 609	13:18
NEXITY (NXG)	2,4000	-2,04%	2,4600	2,4600	2,4000	2 005	4 849	12:12
NOVATURAS (NTU)	(14,5000)	-	-	-	-	-	-	09:00
NOVAVISGR (NVG)	2,1700	-0,46%	2,2000	2,2000	2,1700	4 728	10 362	11:43
NOVITA (NVT)	101,5000	0,50%	101,0000	101,5000	99,6000	126	12 729	13:10
NTCAPITAL (NTC)	#0,6400	-4,19%	-	-	-	-	-	09:00
NTTSYSTEM (NTT)	7,0400	-0,28%	7,0600	7,0600	6,9200	2 274	15 905	12:38
ODLEWNIE (ODL)	9,9000	0,41%	9,8600	10,2000	9,8600	2 166	21 566	13:17
OEX	54,2000	-0,73%	54,6000	54,6000	54,2000	372	20 170	09:07
ONDE (OND)	14,1400	1,29%	14,0000	14,1400	13,9400	12 959	181 529	13:04
ONESANO (ONO)	1,2500	-1,57%	1,2200	1,2550	1,2200	20 624	25 334	12:16
OPONEO.PL (OPN)	63,4000	3,59%	61,2000	67,0000	61,0000	9 575	617 581	13:13
OPTEAM (OPM)	5,6000	-0,71%	5,6000	5,6000	5,6000	90	504	11:35
ORANGEPL (OPL)	8,0520	-0,30%	8,1680	8,1680	8,0320	608 774	4 915 327	13:18
ORCOGROUP (OPG)	#2,4200	0,83%	-	-	-	-	-	09:00
ORZBIALY (OBL)	33,6000	0,00%	33,6000	33,6000	33,6000	100	3 360	11:31
OTLOG (OTS)	39,0000	4,00%	38,0000	39,6000	37,6000	18 901	733 896	13:11
OTMUCHOW (OTM)	4,8800	0,83%	4,8800	4,8800	4,8800	218	1 064	12:43
OVOSTAR (OVO)	69,8000	3,56%	69,8000	69,8000	69,8000	301	21 010	12:28
PAMAPOL (PMP)	2,5000	-0,79%	2,5400	2,5500	2,5000	1 803	4 560	13:15
PANOVA (NVA)	15,9500	0,95%	15,5000	15,9500	15,5000	513	8 103	12:53
PASSUS (PAS)	31,9000	0,31%	32,7000	32,8000	31,9000	209	6 777	11:58
PATENTUS (PAT)	4,3400	-1,14%	4,4000	4,4700	4,3000	6 647	28 876	13:11
PBG	0,0210	-2,33%	0,0210	0,0210	0,0210	786 664	16 520	13:08
PBSFINANSE (PBF)	(1,2000)	-	-	-	-	-	-	11:30
PCCEXOL (PCX)	2,8250	1,80%	2,8000	2,8400	2,7950	10 910	30 735	13:10
PCCROKITA (PCR)	101,8000	1,39%	100,6000	101,8000	100,4000	829	83 880	13:09
Reklama
PCFGROUP (PCF)	17,2400	-1,37%	17,4800	17,5800	16,9600	1 163	19 960	13:18	Reklama
PEKABEX (PBX)	25,8000	1,57%	25,7000	25,9000	25,6000	2 262	58 234	13:18
PEKAO (PEO)	170,6500	-0,67%	171,0500	171,9000	168,9500	130 067	22 157 994	13:18
PEPCO (PCO)	19,1600	-1,99%	19,5650	19,5750	19,0850	444 319	8 555 054	13:18
PEPEES (PPS)	1,0750	0,94%	1,0700	1,0750	1,0700	25 113	26 888	12:31
PGE	6,5800	0,09%	6,6000	6,6360	6,5040	2 428 010	15 928 521	13:18
PGFGROUP (PGV)	0,4600	-1,29%	0,4670	0,4670	0,4600	8 000	3 699	11:32
PHARMENA (PHR)	6,4600	3,19%	6,2600	6,5000	6,1800	11 449	72 174	13:11
PHN	11,6000	0,43%	11,8000	11,8000	11,6000	32	374	12:23
PHOTON (PEN)	7,3200	-1,88%	7,4400	7,4400	7,3200	2 368	17 488	13:16
PKNORLEN (PKN)	67,3200	0,00%	67,3200	67,6100	66,7100	461 955	31 001 667	13:18
PKOBP (PKO)	60,5000	-0,20%	60,4000	60,7400	60,0000	663 721	40 078 685	13:18
PKPCARGO (PKP)	12,2400	0,33%	12,3000	12,3000	12,1000	8 980	109 339	13:17
PLAYWAY (PLW)	296,5000	-0,17%	297,0000	297,5000	294,5000	811	239 707	13:17
PLAZACNTR (PLZ)	3,0800	-0,16%	3,0900	3,0900	3,0800	32	99	13:15
PMPG (PGM)	2,9000	0,00%	3,0000	3,0000	2,8200	3 631	10 520	12:53
POLENERGIA (PEP)	67,2000	-0,30%	67,0000	68,0000	67,0000	609	41 114	13:13
POLICE (PCE)	11,5000	0,88%	11,4000	11,7500	11,4000	2 466	28 523	10:19
POLIMEXMS (PXM)	3,4700	-0,80%	3,4880	3,5200	3,4600	49 860	173 572	13:11
POLTREG (PTG)	48,5000	0,00%	48,5000	50,2000	48,5000	258	12 884	10:38
POLWAX (PWX)	1,7500	0,00%	1,7500	1,7700	1,7400	2 442	4 277	09:04
PRAGMAINK (PRI)	(4,5200)	-	-	-	-	-	-	09:00
PRIMAMODA (PMA)	#0,4300	-48,81%	-	-	-	-	-	11:30
PROCHEM (PRM)	32,2000	-5,29%	33,8000	33,8000	32,2000	209	6 880	12:55
PROJPRZEM (PJP)	19,4500	-1,27%	19,6000	19,6000	19,4500	80	1 556	11:14
PROTEKTOR (PRT)	1,9350	0,26%	1,9400	1,9400	1,9000	2 942	5 688	13:11
PULAWY (ZAP)	59,8000	-0,33%	60,0000	60,4000	59,8000	117	7 031	12:51
PURE (PUR)	7,3500	-0,68%	7,4100	7,5500	7,2800	5 885	43 529	12:52
PZU	52,8800	-0,64%	53,2000	53,2200	52,5000	416 003	21 992 781	13:18
QUANTUM (QNT)	(25,0000)	-	-	-	-	-	-	11:30
QUERCUS (QRS)	6,5800	0,92%	6,5000	6,5800	6,5000	11 609	75 845	12:40
R22	111,0000	0,45%	111,5000	113,5000	110,5000	917	102 818	11:58
RAEN (RAE)	0,7500	0,00%	0,7540	0,7540	0,7360	1 384	1 024	12:13
RAFAKO (RFK)	0,9580	-1,34%	0,9730	0,9730	0,9500	32 105	30 764	12:59
RAFAMET (RAF)	(15,0000)	-	-	-	-	-	-	09:00
RAINBOW (RBW)	90,8000	-0,11%	92,8000	92,8000	90,1000	33 400	3 043 464	13:14
RANKPROGR (RNK)	3,8000	-1,81%	3,8700	3,8700	3,7700	8 872	33 719	13:15
RAWLPLUG (RWL)	13,9000	0,00%	13,9000	13,9000	13,9000	342	4 754	10:10
REDAN (RDN)	0,2900	-2,68%	0,2900	0,2900	0,2850	6 640	1 916	12:57
REGNON (REG)	#0,0440	-94,47%	-	-	-	-	-	11:30
REINHOLD (RHD)	#0,0875	0,00%	-	-	-	-	-	13:00
REINO (RNC)	1,3700	0,00%	1,3700	1,3700	1,3700	2	3	09:01
RELPOL (RLP)	6,7400	0,60%	6,6200	6,7800	6,6200	532	3 570	12:18
REMAK (RMK)	15,3000	0,00%	15,3500	15,3500	14,9000	2 660	40 087	12:56
RENDER (RND)	129,0000	3,61%	124,5000	129,0000	124,5000	31	3 992	10:14
RESBUD (RES)	0,5500	-5,17%	0,6000	0,6000	0,5500	44 262	24 376	13:18
ROPCZYCE (RPC)	30,8000	0,98%	30,8000	30,8000	30,8000	67	2 064	12:32
RYVU (RVU)	50,5000	-0,98%	51,0000	51,5000	50,5000	857	43 562	12:44
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	11:30
SANOK (SNK)	21,6500	0,93%	21,7000	22,1500	21,6000	2 457	53 566	13:02
SANPL (SPL)	569,6000	0,32%	568,0000	572,2000	563,6000	12 718	7 226 508	13:17
SANTANDER (SAN)	20,5000	1,16%	20,2650	20,5000	20,2650	1 062	21 617	12:14
SANWIL (SNW)	1,6500	0,00%	1,6500	1,6500	1,6450	4 833	7 974	12:55
SCPFL (SCP)	165,0000	-1,20%	165,0000	166,8000	165,0000	1 186	196 213	13:15
SECOGROUP (SWG)	33,0000	-0,60%	33,0000	33,0000	33,0000	1	33	09:29
SEKO (SEK)	13,0000	-2,26%	13,4000	13,5000	12,6500	3 490	45 300	13:15
SELENAFM (SEL)	34,5000	-0,29%	34,6000	34,6000	34,0000	828	28 316	13:04
SELVITA (SLV)	69,5000	-0,71%	68,2000	70,0000	68,2000	1 382	95 299	11:52
SERINUS (SEN)	3,0400	0,33%	2,9900	3,0400	2,9800	1 446	4 327	11:45
SESCOM (SES)	56,0000	-2,10%	57,2000	57,2000	56,0000	276	15 480	12:12
SFINKS (SFS)	0,7380	2,50%	0,6950	0,7380	0,6950	76 320	54 843	13:06
SHOPER (SHO)	39,3000	-0,76%	40,5000	40,5000	38,8000	3 073	121 946	13:11
SILVAIR-REGS (SVRS)	4,5000	4,17%	4,5000	4,5000	4,5000	3	14	09:00
SILVANO (SFG)	(4,9000)	-	-	-	-	-	-	09:00
SIMFABRIC (SIM)	3,3350	1,06%	3,3500	3,3500	3,2300	1 054	3 495	11:53
SKARBIEC (SKH)	21,3000	0,00%	21,3000	21,3000	21,3000	240	5 112	13:02
SKYLINE (SKL)	1,5500	6,90%	1,5450	1,5500	1,5450	1 171	1 815	12:23
SNIEZKA (SKA)	90,0000	-1,10%	91,0000	92,4000	89,8000	922	83 790	12:53
SOHODEV (SHD)	(0,4220)	-	-	-	-	-	-	11:30
SONEL (SON)	15,7000	2,95%	15,2500	16,0000	15,2500	4 860	76 310	13:10
Reklama
SOPHARMA (SPH)	(13,3500)	-	-	-	-	-	-	09:00	Reklama
SPYROSOFT (SPR)	440,0000	1,62%	430,0000	440,0000	430,0000	35	15 238	13:11
STALEXP (STX)	2,9100	-0,68%	2,9150	2,9250	2,9000	23 676	68 804	13:01
STALPROD (STP)	218,5000	0,23%	217,0000	219,5000	215,0000	591	128 279	13:13
STALPROFI (STF)	9,0400	-0,88%	9,1600	9,2000	9,0400	10 431	95 727	13:18
STAPORKOW (ZUK)	2,4000	0,00%	2,3800	2,4000	2,2800	13 217	31 721	12:39
STARHEDGE (SHG)	(0,3600)	-	-	-	-	-	-	11:30
SUNEX (SNX)	10,8000	1,89%	10,6000	10,8800	10,5400	3 279	35 249	12:40
SYGNITY (SGN)	61,8000	-0,32%	62,4000	63,8000	61,8000	2 752	170 469	12:53
SYNEKTIK (SNT)	128,4000	-1,53%	130,8000	131,4000	127,4000	9 619	1 240 212	13:18
TALEX (TLX)	17,2000	0,00%	17,2000	17,2000	17,2000	10	172	09:01
TARCZYNSKI (TAR)	64,4000	1,90%	63,2000	64,4000	63,0000	64	4 046	11:56
TATRY (TMR)	(112,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	3,1650	-1,25%	3,2000	3,2120	3,1390	2 935 899	9 315 249	13:18
TBULL (TBL)	4,3600	0,00%	4,3600	4,3600	4,3600	26	113	11:30
TENDERHUT (THG)	(9,6400)	-	-	-	-	-	-	09:00
TERMOREX (TRR)	(0,6900)	-	-	-	-	-	-	09:00
TESGAS (TSG)	3,0700	-4,06%	3,1200	3,1200	3,0400	21 413	65 899	13:18
TEXT (TXT)	91,2000	1,11%	91,0000	92,0000	90,3000	10 292	938 356	13:18
TIM	(50,5000)	-	-	-	-	-	-	07:45
TORPOL (TOR)	30,9500	1,64%	30,4500	30,9500	30,1500	10 490	320 815	13:15
TOWERINV (TOW)	4,8000	6,67%	4,5000	5,4000	4,5000	7 644	36 795	13:14
TOYA (TOA)	7,5200	-0,66%	7,5700	7,6300	7,5000	13 483	102 172	13:15
TRAKCJA (TRK)	2,2900	1,33%	2,2800	2,3200	2,2500	47 179	107 491	12:51
TRANSPOL (TRN)	3,5900	0,28%	3,5800	3,5900	3,5800	2 133	7 653	12:42
TRITON (TRI)	4,3200	-8,09%	4,3200	4,3200	4,3200	405	1 750	11:30
TSGAMES (TEN)	89,2000	0,68%	88,6000	89,8000	88,1000	6 864	611 948	13:18
ULMA (ULM)	74,0000	0,00%	74,0000	74,0000	74,0000	1	74	09:01
ULTGAMES (ULG)	11,0000	0,00%	11,0000	11,0000	10,9000	7 256	79 801	12:48
UNFOLD (UNF)	(1,5600)	-	-	-	-	-	-	07:45
UNIBEP (UNI)	9,5000	-0,21%	9,5200	9,6200	9,5000	642	6 102	12:57
UNICREDIT (UCG)	154,4000	-0,39%	158,3600	158,3600	154,4000	147	23 161	10:24
UNIMA (U2K)	5,9500	0,00%	5,9500	5,9500	5,9500	50	298	11:45
UNIMOT (UNT)	133,6000	-0,45%	134,0000	134,0000	131,8000	657	87 172	13:01
URTESTE (URT)	96,0000	-1,84%	94,2000	96,0000	94,0000	48	4 568	12:57
VERCOM (VRC)	116,0000	-0,85%	117,0000	118,0000	116,0000	3 254	383 133	13:06
VIGOPHOTN (VGO)	459,0000	-1,08%	464,0000	464,0000	458,0000	79	36 307	11:26
VINDEXUS (VIN)	9,0000	0,22%	9,0000	9,0000	8,9000	6 335	56 846	13:05
VISTAL (VTL)	#0,0540	-90,99%	-	-	-	-	-	12:13
VIVID (VVD)	0,5660	0,00%	0,5700	0,5700	0,5660	7 728	4 383	12:29
VOTUM (VOT)	43,3500	-0,91%	43,7000	43,9500	42,8500	15 243	660 165	13:17
VOXEL (VOX)	94,0000	-0,21%	94,2000	94,2000	93,6000	9 359	880 604	12:27
VRG	3,4000	0,00%	3,4200	3,4200	3,3600	19 488	66 344	13:10
WARIMPEX (WXF)	4,2500	15,49%	3,7400	4,5000	3,7400	104 068	440 237	13:12
WASKO (WAS)	1,5800	0,00%	1,5800	1,5800	1,5700	140	221	09:49
WAWEL (WWL)	660,0000	-1,49%	670,0000	670,0000	660,0000	88	58 148	12:45
WIELTON (WLT)	7,8800	0,38%	7,9100	7,9100	7,8600	2 782	21 944	13:06
WIKANA (WIK)	7,8000	0,00%	7,8000	7,8000	7,8000	1 674	13 057	11:27
WINVEST (WIS)	(0,5000)	-	-	-	-	-	-	11:30
WIRTUALNA (WPL)	115,6000	-1,37%	117,2000	117,6000	115,6000	391	45 688	12:04
WITTCHEN (WTN)	31,9000	2,90%	31,3000	32,3500	31,1000	47 689	1 509 099	13:18
WOJAS (WOJ)	(8,1800)	-	-	-	-	-	-	07:45
XPLUS (XPL)	1,4700	2,08%	1,4800	1,4800	1,4700	324	478	12:22
XTPL (XTP)	137,4000	0,15%	139,0000	139,2000	137,4000	180	24 862	11:45
XTRADEBDM (XTB)	66,9400	1,27%	66,2000	67,2000	65,1200	134 255	8 949 551	13:18
YOLO (YOL)	#0,0100	-97,01%	-	-	-	-	-	11:30
ZAMET (ZMT)	1,6900	-1,74%	1,7150	1,7200	1,6650	72 264	121 792	12:44
ZEPAK (ZEP)	20,0000	1,01%	19,7400	20,2000	19,5400	12 690	252 099	13:17
ZREMB (ZRE)	3,9350	1,29%	3,9500	3,9600	3,8500	5 640	21 945	13:09
ZUE	9,7000	-2,41%	9,8000	9,9800	9,5400	17 488	170 732	12:56

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.