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	104 521,31	0,31%	104 353,21	104 721,33	103 968,31	104 200,50	1 094 460 611	14:58
WIG20	2 841,56	0,53%	2 830,92	2 845,60	2 818,37	2 826,50	936 438 281	15:13
WIG30	3 691,13	0,40%	3 677,99	3 695,93	3 661,36	3 676,33	1 022 611 593	15:13
mWIG40	7 993,13	0,01%	8 023,46	8 036,04	7 970,55	7 992,69	144 050 028	14:58
sWIG80	28 603,59	-0,05%	28 626,32	28 682,65	28 530,42	28 617,54	32 842 495	14:58
WIG-BANKI	16 453,11	1,12%	16 335,62	16 505,08	16 313,05	16 270,69	310 301 856	14:58
WIG-BUDOW	8 090,28	-0,37%	8 138,49	8 143,44	8 047,71	8 120,21	15 751 692	14:58
WIG-CHEMIA	9 125,86	0,48%	9 187,32	9 296,65	9 118,18	9 081,83	2 350 998	14:58
WIG-ENERG	4 320,32	-1,92%	4 414,42	4 424,11	4 297,20	4 404,68	73 972 767	14:58
WIG-INFO	9 886,24	0,63%	9 829,98	9 912,76	9 757,01	9 824,83	25 828 207	14:58
WIG-MEDIA	7 363,84	2,17%	7 282,98	7 482,55	7 281,92	7 207,53	3 109 911	14:58
WIG-NRCHOM	5 242,92	-0,43%	5 287,30	5 301,68	5 226,10	5 265,70	2 731 674	14:58
WIG-PALIWA	9 164,11	1,50%	9 022,39	9 164,11	9 000,93	9 028,83	151 721 058	14:58
WIG-Poland	108 824,11	-0,06%	108 824,11	108 824,11	108 824,11	108 891,01	1 071 350 930	11:15
WIG-SPOZYW	3 071,17	-1,11%	3 080,84	3 092,84	3 035,51	3 105,51	1 192 543	14:58
WIG20lev	559,85	0,82%	556,93	562,70	552,00	555,27	905 095 022	14:58
WIG20short	2 960,69	-0,39%	2 968,50	2 981,70	2 953,07	2 972,31	905 095 022	14:58
GPWB-B1Y3Y	1 258,28	-0,03%	1 258,28	1 258,28	1 258,28	1 258,71	-	10:15
GPWB-B1Y4Y	1 262,20	-0,03%	1 262,20	1 262,20	1 262,20	1 262,54	-	10:15
GPWB-B1Y5Y	1 267,04	-0,03%	1 267,04	1 267,04	1 267,04	1 267,48	-	10:15
GPWB-B3Y5Y	1 278,38	-0,04%	1 278,38	1 278,38	1 278,38	1 278,83	-	10:15
GPWB-B5Y	1 268,78	-0,09%	1 268,78	1 268,78	1 268,78	1 269,92	-	10:15
GPWB-BWZ	1 268,05	0,03%	1 268,05	1 268,05	1 268,05	1 267,72	-	10:15
INNOVATOR	1 717,78	-0,41%	1 717,78	1 717,78	1 717,78	1 724,93	247 078 856	11:15
mWIG40dvp	154,29	2,16%	154,29	154,29	154,29	151,03	144 441 488	11:00
mWIG40TR	12 315,52	0,05%	12 362,24	12 381,63	12 280,72	12 309,81	144 050 028	14:58
mWIG40TRlv	19 325,60	0,08%	19 472,18	19 533,01	19 216,42	19 310,19	144 050 028	14:58
mWIG40TRsh	2 336,13	-0,02%	2 327,26	2 342,74	2 323,58	2 336,61	144 050 028	14:58
sWIG80dvp	577,37	1,59%	577,37	577,37	577,37	568,31	32 917 327	11:00
sWIG80TR	44 125,29	-0,02%	44 160,36	44 247,24	44 012,42	44 132,84	32 842 495	14:58
WIG140	2 027,52	0,30%	2 024,27	2 031,46	2 016,61	2 021,37	1 080 782 010	14:58
WIG20dvp	53,51	0,00%	53,51	53,51	53,51	53,51	907 336 430	11:00
WIG20TR	6 093,31	0,42%	6 077,19	6 108,86	6 050,41	6 067,85	905 095 022	14:58
WIG20TRlev	5 137,75	0,83%	5 110,67	5 163,87	5 065,70	5 095,65	905 095 022	14:58
WIG20TRsht	2 774,83	-0,39%	2 782,23	2 794,53	2 767,69	2 785,80	905 095 022	14:58
WIG30TR	7 770,61	0,29%	7 751,24	7 789,04	7 716,20	7 747,76	986 966 033	14:58
WIG-CEE	2 440,04	0,76%	2 440,04	2 440,04	2 440,04	2 421,55	471 540	11:15
WIGdiv	2 328,77	0,16%	2 328,59	2 331,45	2 318,34	2 325,15	238 741 169	14:58
WIGdivplus	2 134,74	0,51%	2 125,76	2 138,61	2 119,67	2 123,89	411 193 384	14:58
WIG.GAMES	17 870,44	-1,40%	18 121,90	18 128,01	17 855,20	18 124,85	36 577 149	14:58
WIG-GORNIC	4 421,83	3,54%	4 298,53	4 426,26	4 290,99	4 270,59	140 603 510	14:58
WIG-GRY	22 774,74	-2,54%	23 195,70	23 195,70	22 749,23	23 368,90	38 716 791	14:58
WIGind	17 154,65	-0,01%	17 227,87	17 248,45	17 128,66	17 155,67	16 042 647	14:58
WIG-LEKI	3 322,92	-0,58%	3 337,65	3 350,78	3 303,86	3 342,35	443 057	14:58
WIGmed	18 346,38	-0,09%	18 445,46	18 484,25	18 283,63	18 363,34	21 971 042	14:58
WIG-MOTO	8 713,03	1,48%	8 623,51	8 725,63	8 570,26	8 585,77	9 994 263	14:58
WIG.MS-BAS	17 276,07	-0,04%	17 305,83	17 392,11	17 086,29	17 282,16	206 018 191	14:58
WIG.MS-ECM	8 651,34	-1,44%	8 725,60	8 764,42	8 620,23	8 777,69	127 084 951	14:58
WIG.MS-FIN	19 955,22	1,20%	19 825,37	19 996,63	19 736,30	19 718,42	329 928 148	14:58
WIG-ODZIEZ	11 301,98	-0,04%	11 307,21	11 405,70	11 219,64	11 306,41	57 221 016	14:58
WIGtechTR	18 665,56	-0,11%	18 681,03	18 711,72	18 583,12	18 685,40	85 385 976	14:58
WIG-Ukrain	575,65	-1,95%	575,65	575,65	575,65	587,11	373 397	11:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,5500	-1,16%	2,5700	2,5800	2,5400	7 106	18 115	14:53	Reklama
08OCTAVA (08N)	#0,7900	0,00%	-	-	-	-	-	12:04
11BIT (11B)	209,0000	-1,42%	212,0000	213,0000	209,0000	6 458	1 357 491	14:57
3RGAMES (3RG)	0,8220	-0,72%	0,8300	0,8520	0,8140	37 097	30 877	14:45
4MASS (4MS)	4,3500	0,00%	4,3550	4,3550	4,3000	33 113	142 680	14:44
ABPL (ABE)	97,3000	0,41%	97,1000	97,9000	97,1000	1 222	119 034	14:49
ACAUTOGAZ (ACG)	29,9000	-0,33%	30,0000	30,0000	29,5000	1 037	30 798	12:48
ACTION (ACT)	23,2500	-0,43%	23,0000	23,3500	23,0000	7 914	183 071	14:45
ADIUVO (ADV)	0,9360	1,74%	0,9260	0,9360	0,8860	25 981	23 682	14:48
AGORA (AGO)	9,9200	1,43%	9,8000	9,9400	9,8000	5 826	57 580	14:57
AGROTON (AGT)	4,8100	1,05%	4,8100	4,8100	4,6300	2 645	12 260	13:01
AIGAMES (ALG)	0,9100	-3,19%	0,9400	0,9400	0,9100	3 301	3 024	13:36
AILLERON (ALL)	20,6000	3,31%	20,0000	20,8000	20,0000	11 413	233 959	14:47
AIRWAY (AWM)	0,4165	0,48%	0,4195	0,4195	0,3980	466 984	189 632	14:58
ALIOR (ALR)	94,6600	1,52%	93,2400	94,8400	92,9200	365 571	34 270 347	14:58
ALLEGRO (ALE)	33,9750	-0,15%	34,0250	34,2350	33,7150	1 014 065	34 453 550	14:58
ALTA (AAT)	2,0200	-2,88%	2,0500	2,0500	2,0000	4 631	9 448	13:32
ALTUSTFI (ALI)	2,2500	3,21%	2,1600	2,2500	2,1600	2 044	4 552	14:08
AMBRA (AMB)	21,2000	0,71%	21,0500	21,2000	21,0000	2 792	58 857	14:52
AMICA (AMC)	59,1000	-0,17%	59,2000	59,5000	58,8000	599	35 570	14:00
AMPLI (APL)	(0,9750)	-	-	-	-	-	-	11:30
AMREST (EAT)	15,9200	2,05%	15,6200	15,9200	15,6200	34 660	545 610	14:57
ANSWEAR (ANR)	28,0000	0,54%	28,0000	28,1000	27,8000	7 573	211 729	14:58
APATOR (APT)	19,7600	0,30%	19,7400	19,8200	19,5400	12 817	252 481	14:36
APLISENS (APN)	18,8000	0,27%	18,7500	18,8000	18,7000	257	4 818	11:07
APSENERGY (APE)	2,9800	-8,59%	3,2600	3,2600	2,9800	22 979	69 564	14:46
ARCHICOM (ARH)	43,9000	1,39%	44,4000	44,4000	43,0000	1 268	55 356	14:40
ARCTIC (ATC)	11,0400	0,36%	11,1400	11,3400	10,8600	100 464	1 110 901	14:56
ARLEN (ARL)	36,3500	0,35%	36,2250	36,5000	36,1600	2 435	88 652	14:54
ARTIFEX (ART)	15,4000	-1,66%	15,6400	15,6400	15,3000	1 470	22 749	14:58
ASBIS (ASB)	25,4400	1,68%	25,0400	25,4800	25,0000	116 945	2 952 885	14:58
ASMGROUP (ASM)	#0,2500	4,17%	-	-	-	-	-	12:33
ASSECOBS (ABS)	88,0000	1,15%	85,6000	88,6000	85,4000	352	30 681	13:41
ASSECOPOL (ACP)	207,4000	1,07%	205,8000	207,8000	195,6000	80 822	16 581 932	14:58
ASSECOSEE (ASE)	78,3000	-1,88%	79,7000	79,7000	77,0000	2 907	229 224	14:55
ASTARTA (AST)	55,4000	-2,81%	57,0000	57,0000	55,3000	3 035	170 344	13:36
ATAL (1AT)	64,5000	0,00%	64,2000	64,8000	63,9000	4 249	272 738	14:57
ATENDE (ATD)	3,2600	-0,31%	3,2700	3,2700	3,2200	3 660	11 905	13:51
ATLANTAPL (ATP)	16,1500	0,00%	16,1500	16,1500	16,1500	54	872	12:35
ATLANTIS (ATS)	2,2000	-1,35%	2,2300	2,2300	2,2000	1 111	2 473	13:28
ATMGRUPA (ATG)	3,8300	0,79%	3,8200	3,8300	3,7700	2 882	10 983	14:41
ATREM (ATR)	37,2000	2,20%	36,6000	37,5000	35,8000	3 559	132 141	14:57
AUTOPARTN (APR)	20,2000	0,00%	20,3000	20,6000	20,1500	43 268	883 979	14:56
BBIDEV (BBD)	(5,1500)	-	-	-	-	-	-	09:00
BENEFIT (BFT)	3 150,0000	1,12%	3 180,0000	3 235,0000	3 140,0000	3 015	9 562 715	14:52
BEST (BST)	(26,0000)	-	-	-	-	-	-	09:00
BETACOM (BCM)	4,7200	1,29%	4,7200	4,7200	4,7200	278	1 312	11:37
BIGCHEESE (BCS)	12,9800	0,31%	12,9400	12,9800	12,7600	53	685	14:07
BIOCELTIX (BCX)	104,2000	-1,33%	106,2000	106,8000	103,4000	7 035	743 557	14:52
BIOMAXIMA (BMX)	14,2000	-1,39%	14,3500	14,6000	14,2000	5 105	73 207	12:06
BIOMEDLUB (BML)	5,1500	-0,58%	5,1200	5,1800	5,1000	25 864	132 591	14:52
BIOPLANET (BIP)	19,0000	0,00%	19,0000	19,0000	19,0000	5	95	09:39
BIOTON (BIO)	4,1500	0,48%	4,0800	4,1500	4,0500	11 228	46 015	14:38
BLOOBER (BLO)	28,6000	2,69%	27,8500	29,3000	27,7500	13 808	390 375	14:58
BNPPPL (BNP)	107,5000	-1,38%	110,0000	110,0000	107,5000	1 306	142 013	14:38
BOGDANKA (LWB)	24,6000	3,36%	23,8000	24,8000	23,5500	74 640	1 812 186	14:55
BOOMBIT (BBT)	6,8800	2,08%	6,7600	6,8800	6,7600	3 199	21 765	13:58
BORYSZEW (BRS)	6,1600	-3,75%	6,4000	6,5200	6,1000	264 057	1 650 390	14:56
BOS	10,1600	-1,36%	10,3000	10,3000	10,1400	8 706	89 043	14:54
BOWIM (BOW)	4,7200	-1,05%	4,7600	4,7800	4,7000	14 059	66 744	13:59
BRAND24 (B24)	55,6000	-0,36%	55,8000	55,8000	54,2000	8	444	11:36
BRASTER (BRA)	#0,2500	-56,90%	-	-	-	-	-	13:33
BUDIMEX (BDX)	541,0000	-0,44%	549,8000	549,8000	535,8000	23 494	12 660 825	14:57
BUMECH (BMC)	8,4600	2,30%	8,3000	8,4700	8,2700	5 255	44 163	14:51
CAPITAL (CPA)	#0,2300	-4,17%	-	-	-	-	-	14:12
CAPITEA (CAP)	0,4665	0,11%	0,4610	0,4665	0,4540	59 720	27 507	13:52
CAPTORTX (CTX)	35,4000	1,14%	35,0000	36,0000	34,8000	7 414	264 192	14:48
CASPAR (CSR)	5,8000	0,00%	5,8000	5,8000	5,8000	2	12	09:01
CAVATINA (CAV)	16,3500	0,00%	16,3000	16,3500	16,0000	1 825	29 731	14:15
CCC	200,2000	-0,74%	201,7000	202,0000	197,0000	79 056	15 789 617	14:56
Reklama
CCENERGY (CCE)	(0,3300)	-	-	-	-	-	-	11:30	Reklama
CDPROJEKT (CDR)	268,1000	-2,86%	275,1000	275,7000	267,3000	126 354	34 079 706	14:58
CDRL (CDL)	10,4000	0,00%	10,4000	10,4000	10,4000	2	21	09:00
CELTIC (CPD)	4,9500	-1,00%	5,1800	5,2000	4,9500	8 388	42 326	14:05
CEZ	210,0000	3,35%	207,4000	210,0000	207,4000	19	3 948	13:11
CFI	0,1700	6,25%	0,1700	0,1700	0,1700	1 040	177	13:01
CIGAMES (CIG)	2,2100	-1,78%	2,2500	2,2500	2,2000	133 472	295 627	14:47
CITYSERV (CTS)	5,9500	-0,83%	5,9500	5,9500	5,9500	219	1 303	11:30
CLNPHARMA (CLN)	22,5000	-1,75%	22,6000	23,0000	22,5000	8 609	195 299	14:58
CLOUD (CLD)	48,8000	1,67%	48,4000	49,0000	48,4000	9	438	11:10
COALENERG (CLE)	1,7900	-1,10%	1,8450	1,8450	1,7900	29 033	52 442	14:53
COGNOR (COG)	7,4350	-0,87%	7,4100	7,5650	7,3500	22 699	169 611	14:58
COLUMBUS (CLC)	7,1800	1,99%	7,0500	7,2400	7,0000	51 322	363 561	14:58
COMP (CMP)	240,0000	-0,41%	240,0000	240,0000	240,0000	212	50 880	14:57
COMPERIA (CPL)	4,8000	0,00%	4,8000	4,9800	4,8000	2 451	11 765	10:26
COMPREMUM (CPR)	1,0550	2,43%	1,0400	1,0650	1,0050	86 917	90 458	14:45
CORMAY (CRM)	0,5200	0,00%	0,5140	0,5200	0,5100	6 100	3 112	14:33
CPIEUROPE (CPI)	(78,4500)	-	-	-	-	-	-	09:00
CREEPYJAR (CRJ)	448,0000	-0,88%	447,0000	460,0000	442,0000	162	72 443	14:36
CREOTECH (CRI)	294,0000	1,55%	290,0000	294,0000	289,0000	3 780	1 106 721	14:58
CYBERFLKS (CBF)	165,0000	-0,84%	169,8000	169,8000	164,4000	2 128	354 019	14:55
CYFRPLSAT (CPS)	17,6450	0,06%	17,6300	17,6650	17,4500	194 708	3 419 220	14:58
CZTOREBKA (CZT)	(0,4600)	-	-	-	-	-	-	11:30
DADELO (DAD)	42,5000	6,78%	40,5000	43,4000	40,3000	41 423	1 734 455	14:56
DATAWALK (DAT)	122,5000	6,15%	116,0000	127,4000	114,0200	33 265	4 066 601	14:57
DBENERGY (DBE)	12,6000	0,00%	12,6000	12,6000	12,6000	160	2 016	14:31
DEBICA (DBC)	83,2000	0,00%	83,2000	83,3000	82,8000	1 250	103 723	14:49
DECORA (DCR)	75,8000	-1,30%	76,8000	76,8000	74,8000	1 195	90 367	14:55
DEKPOL (DEK)	63,8000	-0,31%	64,2000	64,4000	63,6000	2 843	181 807	14:20
DELKO (DEL)	6,6800	-0,30%	6,7000	6,7800	6,6800	1 258	8 424	13:23
DEVELIA (DVL)	7,4900	-2,09%	7,6000	7,6900	7,4100	216 560	1 624 238	14:55
DGA	17,0000	-2,86%	17,7000	17,7000	17,0000	181	3 190	11:49
DIAG (DIA)	163,8000	-2,18%	167,4500	167,9500	161,3000	17 135	2 806 467	14:56
DIGITANET (DIG)	82,9000	0,12%	82,8000	83,0000	81,1000	4 469	369 905	14:55
DIGITREE (DTR)	13,2000	-16,98%	15,4000	15,4000	13,2000	172	2 560	14:58
DINOPL (DNP)	506,0000	-3,07%	516,2000	518,0000	504,6000	113 728	57 925 276	14:58
DMGROUP (DMG)	3,6700	-0,81%	3,7200	3,7400	3,6600	127	473	14:30
DOMDEV (DOM)	236,5000	1,50%	237,5000	242,0000	235,0000	964	229 194	14:41
DRAGOENT (DGE)	(21,8000)	-	-	-	-	-	-	09:00
ECBSA (ECB)	31,9500	-7,12%	33,2500	34,2500	30,9500	18 399	583 220	14:53
ECHO (ECH)	4,9400	-0,20%	4,9600	4,9600	4,9300	5 618	27 738	14:23
EDINVEST (EDI)	5,7200	-0,69%	5,7000	5,7400	5,7000	135	771	11:23
EFEKT (EFK)	(5,5000)	-	-	-	-	-	-	11:30
EKOEXPORT (EEX)	#0,1690	-89,63%	-	-	-	-	-	13:59
ELEKTROTI (ELT)	48,2000	1,69%	47,3000	48,2000	46,6500	7 046	332 821	14:55
ELKOP (EKP)	2,5700	2,39%	2,5300	2,5700	2,5000	4 965	12 519	14:19
EMCINSMED (EMC)	(11,0000)	-	-	-	-	-	-	07:45
ENAP (ENP)	(2,8000)	-	-	-	-	-	-	11:30
ENEA (ENA)	20,1000	-2,14%	20,4800	20,9800	20,0000	341 735	6 967 369	14:58
ENELMED (ENE)	19,8000	0,00%	19,8000	19,8000	19,8000	2	40	09:01
ENERGA (ENG)	12,0000	-0,17%	12,0200	12,0200	11,9200	6 291	75 325	14:43
ENERGOINS (ENI)	2,1100	-1,40%	2,1400	2,1400	2,1100	815	1 735	14:20
ENTER (ENT)	57,4000	0,00%	57,8000	57,9000	56,9000	919	52 610	14:56
EQUNICO (EQU)	0,7800	-4,88%	0,8180	0,8180	0,7700	21 477	16 654	13:57
ERBUD (ERB)	34,1500	-0,73%	34,4000	34,4000	34,0000	1 484	50 580	14:45
ERG	49,0000	1,24%	48,4000	49,0000	48,4000	205	9 965	11:19
ESOTIQ (EAH)	35,6000	-0,28%	35,0000	35,6000	34,9000	852	30 041	13:13
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	5,2000	0,78%	5,0600	5,4000	5,0600	77 568	408 211	14:57
EUROCASH (EUR)	8,4000	-0,59%	8,4500	8,5400	8,3350	77 000	647 488	14:56
EUROHOLD (EHG)	#2,4000	3,45%	-	-	-	-	-	09:00
EUROTEL (ETL)	22,7000	8,10%	21,5000	23,1000	21,5000	22 831	509 070	14:50
FABRITY (FAB)	28,0000	0,36%	27,9000	28,0000	27,9000	764	21 349	11:50
FASING (FSG)	11,9000	0,85%	11,6000	11,9000	11,6000	1 170	13 747	13:49
FASTFIN (FFI)	#0,0100	-99,01%	-	-	-	-	-	11:30
FEERUM (FEE)	11,3000	0,00%	11,3000	11,3000	11,3000	2	23	09:01
FERRO (FRO)	36,8000	0,00%	36,9000	37,0000	36,6000	2 347	86 611	14:44
FMG	124,5000	1,22%	124,0000	125,0000	123,0000	121	15 043	13:21
FON	0,9900	10,00%	0,9900	0,9900	0,9900	2 581	2 555	13:40
FORTE SA (FTE)	28,9000	-1,70%	29,6000	29,6000	28,9000	651	19 035	14:28
Reklama
GAMEOPS (GOP)	16,5800	0,48%	16,6000	16,6000	16,2200	1 422	23 384	14:46	Reklama
GAMFACTOR (GIF)	7,4200	-1,59%	7,6000	7,6000	7,4200	3 758	28 047	14:56
GENOMTEC (GMT)	6,8900	-0,86%	6,9400	6,9400	6,7100	3 514	23 988	13:41
GETIN (GTN)	0,8480	2,42%	0,8300	0,8550	0,8190	2 931 698	2 448 654	14:58
GIGROUP (GIG)	2,0200	-3,35%	2,0900	2,0900	1,9800	2 986	5 966	14:56
GOBARTO (GOB)	25,8000	2,79%	25,0000	25,8000	25,0000	490	12 326	09:49
GPW	50,9000	-0,20%	51,3000	51,5000	50,0500	27 983	1 428 844	14:56
GREENX (GRX)	1,7380	0,00%	1,7500	1,7620	1,7290	134 561	234 923	14:56
GRENEVIA (GEA)	2,5300	-0,78%	2,5500	2,5850	2,5300	15 499	39 615	14:02
GRODNO (GRN)	10,3500	1,47%	10,3000	10,3500	10,0000	5 457	54 923	13:31
GRUPAAZOTY (ATT)	22,8000	0,71%	23,0400	23,4000	22,7000	87 884	2 024 200	14:44
GRUPRACUJ (GPP)	62,6000	0,32%	63,3000	63,4000	62,5000	164	10 262	13:50
GTC	4,0000	0,00%	3,9900	4,0000	3,9900	5 189	20 742	13:55
HANDLOWY (BHW)	120,6000	0,67%	121,4000	121,4000	119,2000	55 224	6 638 327	14:58
HARPER (HRP)	5,9800	1,70%	5,8800	6,1000	5,8800	4 092	24 375	14:58
HELIO (HEL)	27,2000	-0,37%	27,1000	27,8000	27,1000	2 202	60 392	13:53
HERKULES (HRS)	1,0900	3,81%	1,0300	1,0900	1,0300	39 858	42 518	14:56
HUUUGE-S144 (HUGE)	18,2200	1,00%	18,1000	18,2600	18,1000	11 589	210 517	13:44
HYDROTOR (HDR)	21,1000	2,43%	21,3000	21,3000	21,1000	29	612	14:34
IALBGR (IAG)	#0,2740	-0,36%	-	-	-	-	-	13:31
IBSM (IBS)	74,8000	1,08%	74,8000	74,8000	74,8000	6	449	09:00
IDMPL (IDM)	(0,5950)	-	-	-	-	-	-	09:00
IFCAPITAL (IFC)	#0,9950	-81,23%	-	-	-	-	-	09:33
IFIRMA (IFI)	26,3500	1,35%	26,0000	26,3500	25,9000	29 071	756 053	14:42
IFSA (IFR)	#1,9900	406,36%	-	-	-	-	-	11:56
IMCOMPANY (IMC)	29,7000	-3,26%	30,1000	30,7000	28,4000	1 998	59 623	12:30
IMMOBILE (GKI)	3,2000	5,61%	3,0400	3,2900	3,0400	34 507	110 253	14:46
IMPERIO (IMP)	1,1500	0,00%	1,1500	1,1500	1,1500	2 001	2 301	12:05
IMS	3,8500	-3,27%	3,9800	3,9900	3,8300	14 125	54 951	14:49
INC	1,8600	-2,62%	1,9400	1,9400	1,8000	23 525	43 427	14:44
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	11:30
INGBSK (ING)	311,0000	0,32%	310,0000	312,0000	308,0000	2 223	688 332	14:45
INPRO (INP)	7,2000	-0,69%	7,3000	7,3000	7,2000	724	5 215	14:31
INSTALKRK (INK)	40,0000	-0,99%	40,0000	40,0000	39,9000	231	9 236	12:17
INTERAOLT (IRL)	#0,1100	-98,88%	-	-	-	-	-	14:05
INTERBUD (ITB)	2,2100	0,91%	2,2400	2,2400	2,0800	5 702	12 295	11:31
INTERCARS (CAR)	590,0000	2,08%	580,0000	590,0000	575,0000	15 638	9 069 772	14:50
INTERSPPL (IPO)	0,3800	5,26%	0,3630	0,3800	0,3630	5 039	1 874	14:15
INTROL (INL)	7,1000	0,28%	7,2400	7,2400	6,9600	3 607	25 956	14:55
IPOPEMA (IPE)	2,6500	-1,85%	2,6900	2,7000	2,6500	3 648	9 797	14:20
IZOBLOK (IZB)	27,0000	-12,90%	27,0000	27,0000	27,0000	169	4 563	13:06
IZOLACJA (IZO)	3,8300	-1,79%	3,8200	3,9000	3,8200	1 086	4 150	11:05
IZOSTAL (IZS)	2,6300	-1,87%	2,6500	2,6900	2,6300	13 864	36 608	14:48
JRH	4,5100	-4,04%	4,6600	4,6600	4,5100	4 218	19 350	14:44
JSW	21,7400	1,26%	21,4700	21,7700	21,4700	115 203	2 493 127	14:58
JWWINVEST (JWW)	2,8800	-0,35%	2,9500	2,9600	2,8800	1 890	5 579	13:13
KCI	0,8600	-0,46%	0,8600	0,8600	0,8480	1 024	869	14:51
KDMSHIPING (KDM)	#1,3900	-0,71%	-	-	-	-	-	11:30
KERNEL (KER)	17,2200	2,26%	17,0800	17,4600	16,8000	6 305	107 670	14:35
KETY (KTY)	899,0000	0,56%	889,5000	905,0000	889,0000	7 710	6 934 839	14:54
KGHM (KGH)	134,3000	3,83%	129,4500	134,4000	129,4500	1 026 615	136 115 695	14:58
KGL	14,4000	0,00%	14,4000	14,4000	14,3000	485	6 983	12:59
KINOPOL (KPL)	16,7500	-0,59%	16,8500	16,8500	16,6500	4 361	73 308	14:54
KOGENERA (KGN)	56,8000	-0,35%	56,9000	56,9000	56,2000	775	43 924	14:25
KOMPAP (KMP)	(25,0000)	-	-	-	-	-	-	09:00
KOMPUTRON (KOM)	5,8000	-2,36%	5,7600	5,9600	5,7000	8 647	49 690	14:47
KPPD (KPD)	(27,2000)	-	-	-	-	-	-	09:00
KRAKCHEM (KCH)	0,9660	1,47%	0,9660	0,9660	0,9660	2 156	2 083	12:57
KREDYTIN (KRI)	(17,4000)	-	-	-	-	-	-	07:45
KRKA (KRK)	828,0000	1,47%	816,0000	830,0000	816,0000	19	15 716	13:40
KRUK (KRU)	399,6000	-0,10%	402,0000	403,5000	397,4000	19 218	7 675 852	14:58
KRVITAMIN (KVT)	9,7400	-0,81%	9,7000	9,9200	9,7000	2 342	22 945	14:45
KSGAGRO (KSG)	2,8600	0,35%	2,8500	2,8600	2,8400	5 915	16 859	12:11
LABOPRINT (LAB)	(15,1000)	-	-	-	-	-	-	07:45
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	11:30
LARQ (LRQ)	1,7000	0,29%	1,7000	1,7000	1,7000	2	3	09:04
LENA (LEN)	2,8000	1,45%	2,7900	2,8000	2,7800	1 217	3 397	11:39
LENTEX (LTX)	7,3800	0,00%	7,3800	7,3800	7,3800	461	3 402	14:58
LESS (LES)	0,2460	-4,28%	0,2570	0,2570	0,2460	8 822	2 214	14:42
LIBET (LBT)	1,4200	0,00%	1,4350	1,4350	1,4200	148	210	09:50
Reklama
LOKUM (LKD)	21,6000	0,00%	21,8000	21,8000	21,6000	2	43	11:10	Reklama
LPP	14 940,0000	0,44%	14 880,0000	15 135,0000	14 830,0000	2 568	38 472 895	14:57
LSISOFT (LSI)	22,6000	0,00%	22,6000	22,6000	22,6000	220	4 972	13:21
LUBAWA (LBW)	8,4200	-2,21%	8,6250	8,7950	8,4150	313 858	2 712 552	14:58
MABION (MAB)	9,8700	-0,20%	9,8400	9,8800	9,7600	3 673	36 187	14:58
MAKARONPL (MAK)	20,1000	3,61%	19,5000	20,1000	19,5000	8 218	163 499	14:52
MANGATA (MGT)	72,0000	2,27%	70,8000	72,0000	69,4000	85	5 937	11:47
MANYDEV (MAN)	(0,7580)	-	-	-	-	-	-	11:30
MARVIPOL (MVP)	7,8600	0,51%	7,8400	7,8800	7,7000	9 241	72 185	14:47
MAXCOM (MXC)	6,7000	0,00%	6,7000	6,9000	6,5600	1 027	6 843	13:57
MBANK (MBK)	792,8000	-0,08%	795,0000	802,6000	786,8000	9 314	7 383 509	14:57
MBWS (MBW)	13,0000	0,00%	13,7000	13,7000	13,0000	262	3 407	09:10
MCI	27,1000	0,00%	27,0000	27,1000	26,9000	660	17 836	14:40
MDIENERGIA (MDI)	1,2250	0,41%	1,2200	1,2250	1,2050	107	130	14:32
MEDICALG (MDG)	24,8000	-0,20%	25,3000	25,4000	24,7500	14 098	352 283	14:47
MEDINICE (ICE)	7,7500	-2,15%	7,9500	7,9500	7,7500	13 099	102 511	14:48
MEGARON (MEG)	(7,0000)	-	-	-	-	-	-	11:30
MENNICA (MNC)	28,6000	0,35%	28,5000	28,6000	28,0000	1 703	48 352	14:40
MERCATOR (MRC)	46,6000	1,86%	45,7000	46,7000	45,7000	5 634	261 407	14:57
MERCOR (MCR)	25,0000	0,40%	24,8000	25,0000	24,2000	1 029	25 098	14:51
MEXPOLSKA (MEX)	3,6100	0,00%	3,6100	3,6100	3,5500	37	133	10:54
MFO	36,7000	0,55%	37,0000	37,0000	36,1000	404	14 608	14:54
MILKILAND (MLK)	1,8000	0,00%	1,8000	1,8500	1,7900	34 257	61 870	14:00
MILLENNIUM (MIL)	14,4900	0,49%	14,5000	14,5900	14,3000	652 240	9 434 135	14:58
MIRACULUM (MIR)	0,8880	2,54%	0,8660	0,8880	0,8660	7 000	6 169	14:32
MIRBUD (MRB)	13,2900	-0,23%	13,3200	13,4100	13,1500	51 198	679 661	14:58
MLPGROUP (MLG)	83,0000	-2,12%	84,6000	84,6000	81,8000	343	28 177	14:49
MLSYSTEM (MLS)	17,0400	0,95%	16,8800	17,0600	16,5400	8 789	146 763	14:43
MOBRUK (MBR)	292,0000	2,10%	289,5000	294,5000	288,0000	7 106	2 070 833	14:58
MOJ	1,3500	1,50%	1,3500	1,3500	1,3500	7 500	10 125	14:55
MOL	31,2800	-0,70%	31,3400	31,4000	31,1600	371	11 604	14:50
MOLECURE (MOC)	6,0300	8,65%	5,5800	6,7400	5,5800	233 214	1 468 877	14:57
MONNARI (MON)	4,7200	-2,28%	4,7200	4,8100	4,7000	5 120	24 224	14:41
MOSTALPLC (MSP)	15,3000	-0,33%	15,4000	15,4500	15,3000	345	5 321	14:31
MOSTALWAR (MSW)	7,9000	-1,00%	7,9800	7,9800	7,7400	1 995	15 720	14:36
MOSTALZAB (MSZ)	5,7300	-1,21%	5,8000	5,8000	5,6600	18 103	103 476	14:34
MOVIEGAME (MOV)	15,1000	0,00%	15,1200	15,1200	14,7600	3 069	45 670	14:01
MURAPOL (MUR)	39,0000	-0,13%	39,3000	39,3000	38,8000	5 176	201 842	14:57
MUZA (MZA)	13,0000	-2,62%	12,8000	13,2000	12,8000	772	10 135	10:53
MWTRADE (MWT)	3,4600	1,17%	3,4000	3,4600	3,4000	7 000	23 854	09:40
NANOGROUP (NNG)	2,6650	-2,74%	2,6550	2,7350	2,6000	28 270	76 154	14:53
NEUCA (NEU)	690,0000	0,44%	688,0000	700,0000	687,0000	222	152 892	14:52
NEWAG (NWG)	70,0000	-3,31%	72,2000	72,4000	69,5000	6 595	463 468	14:56
NEXITY (NXG)	1,9500	8,33%	1,9300	1,9500	1,8100	2 173	4 204	12:00
NOCTILUCA (NCL)	100,5000	2,34%	97,6000	100,5000	97,6000	436	43 121	14:58
NOVATURAS (NTU)	(7,8600)	-	-	-	-	-	-	09:00
NOVAVISGR (NVG)	1,3000	-4,41%	1,3500	1,3500	1,3000	112 754	147 969	14:58
NOVITA (NVT)	95,0000	-3,06%	97,8000	98,0000	95,0000	105	10 019	14:13
NTCAPITAL (NTC)	0,6380	-0,31%	0,6460	0,6460	0,6380	9 288	5 944	14:37
NTTSYSTEM (NTT)	10,1500	-0,49%	10,2000	10,2000	10,1000	817	8 318	14:30
ODLEWNIE (ODL)	9,0400	-0,22%	9,2000	9,2200	9,0400	2 080	18 867	12:55
ONDE (OND)	10,2400	3,96%	9,8200	10,2400	9,8200	20 949	211 410	14:51
ONESANO (ONO)	0,9060	-3,41%	0,9140	0,9200	0,9060	19 032	17 328	14:37
OPONEO.PL (OPN)	93,0000	2,20%	90,6000	93,2000	88,8000	2 206	202 698	14:51
OPTEAM (OPM)	3,9400	1,03%	3,9000	3,9400	3,9000	251	979	12:17
ORANGEPL (OPL)	9,2140	-0,73%	9,2120	9,2700	9,1120	397 198	3 646 469	14:56
ORCOGROUP (OPG)	4,7000	2,17%	4,5000	4,7000	4,5000	18	83	09:57
ORZBIALY (OBL)	#38,6000	3,76%	-	-	-	-	-	14:23
OTLOG (OTS)	15,3600	-2,66%	15,7800	15,7800	15,0000	1 574	23 873	14:29
OTMUCHOW (OTM)	5,3000	2,71%	5,3400	5,3400	5,1800	3 808	20 084	13:13
PAMAPOL (PMP)	2,6200	2,75%	2,6000	2,6200	2,6000	52	136	11:24
PANOVA (NVA)	15,7500	2,27%	15,7000	15,9000	15,6000	426	6 723	14:48
PASSUS (PAS)	61,0000	12,96%	53,8000	63,8000	53,8000	15 267	909 793	14:58
PATENTUS (PAT)	3,5700	-0,83%	3,6000	3,6000	3,5500	6 298	22 440	13:55
PBG	#0,0200	11,11%	-	-	-	-	-	13:00
PBSFINANSE (PBF)	(0,7000)	-	-	-	-	-	-	11:30
PCCEXOL (PCX)	2,7200	-0,37%	2,7500	2,7500	2,6800	11 367	30 806	14:32
PCCROKITA (PCR)	66,2000	0,00%	66,3000	66,4000	65,8000	4 859	321 448	14:57
PCFGROUP (PCF)	5,4400	4,62%	5,3000	5,6000	5,1800	91 094	495 828	14:54
PEKABEX (PBX)	17,9000	-0,56%	18,0000	18,2500	17,9000	991	17 836	13:54
Reklama
PEKAO (PEO)	184,3000	0,99%	183,3500	185,4000	182,4500	401 308	73 700 443	14:57	Reklama
PEPCO (PCO)	21,6800	0,14%	21,6500	22,1200	21,4600	1 061 031	23 050 666	14:57
PEPEES (PPS)	0,9000	7,14%	0,8400	0,9100	0,8400	158 119	138 854	14:55
PGE	11,1900	-3,20%	11,5600	11,6100	11,0350	4 404 745	49 576 843	14:58
PGFGROUP (PGV)	#0,4800	-28,78%	-	-	-	-	-	11:30
PHARMENA (PHR)	3,3900	-0,29%	3,4000	3,4000	3,1200	4 478	14 261	11:13
PHN	9,9800	0,00%	10,1000	10,1000	9,9800	215	2 147	13:36
PHOTON (PEN)	3,2600	-0,31%	3,3000	3,3300	3,2400	10 253	33 750	11:21
PKNORLEN (PKN)	83,7600	1,55%	82,4800	83,7700	82,1900	1 838 727	152 865 810	14:58
PKOBP (PKO)	75,6000	1,83%	74,7000	75,7800	74,4000	2 219 126	166 806 209	14:58
PKPCARGO (PKP)	15,7000	-0,63%	15,8000	15,8900	15,5000	53 889	844 108	14:49
PLAYWAY (PLW)	319,0000	-0,31%	320,0000	321,0000	318,0000	1 384	441 660	14:58
PLAZACNTR (PLZ)	2,5300	0,40%	2,5000	2,5400	2,4900	4 595	11 545	14:06
PMPG (PGM)	2,4600	2,50%	2,5200	2,5200	2,4600	2 546	6 370	13:07
POLENERGIA (PEP)	59,6000	0,34%	60,2000	60,4000	59,4000	1 297	77 760	14:41
POLICE (PCE)	9,1800	0,00%	9,1800	9,2000	9,1800	515	4 728	11:26
POLIMEXMS (PXM)	4,6300	-0,86%	4,7100	4,7650	4,6000	171 528	801 651	14:58
POLTREG (PTG)	32,3000	-0,62%	32,2000	32,3000	31,2000	225	7 265	13:38
POLWAX (PWX)	1,3500	-1,46%	1,3700	1,3700	1,3500	557	754	10:53
PRAGMAINK (PRI)	3,3800	0,00%	3,3800	3,3800	3,3800	15	51	10:26
PRIMAMODA (PMA)	#0,8100	-3,57%	-	-	-	-	-	14:45
PROCHEM (PRM)	21,7000	-1,36%	21,0000	21,7000	21,0000	841	17 956	11:42
PROJPRZEM (PJP)	16,2000	-1,82%	16,5000	16,5000	16,2000	303	4 999	12:46
PROTEKTOR (PRT)	1,2600	-27,38%	1,2600	1,2600	1,2600	100 861	127 085	14:57
PTWP (PTW)	98,5000	0,00%	98,5000	99,0000	97,0000	533	52 607	14:09
PULAWY (ZAP)	52,4000	0,00%	51,2000	52,6000	50,8000	90	4 631	13:41
PURE (PUR)	4,6800	-6,21%	4,9900	5,0550	4,5800	62 673	295 405	14:58
PZU	62,8200	1,06%	62,5400	62,9400	61,7800	490 932	30 690 503	14:58
QUANTUM (QNT)	(25,0000)	-	-	-	-	-	-	11:30
QUERCUS (QRS)	10,1500	-3,33%	10,4500	10,4500	10,0500	5 830	59 669	14:45
RAEN (RAE)	0,3320	-1,92%	0,3305	0,3475	0,3305	29 662	9 841	14:49
RAFAKO (RFK)	0,1990	-1,24%	0,1984	0,2020	0,1970	1 498 332	297 487	14:55
RAFAMET (RAF)	70,0000	-2,10%	73,0000	73,0000	70,0000	1 035	73 569	14:53
RAINBOW (RBW)	136,6000	1,71%	135,0000	137,5000	134,3000	53 152	7 251 633	14:58
RANKPROGR (RNK)	3,9400	0,00%	3,9450	4,0700	3,9400	19 938	78 720	14:52
RAWLPLUG (RWL)	16,6000	0,00%	16,6000	16,6000	16,6000	62	1 029	10:07
REDAN (RDN)	#0,0460	-8,00%	-	-	-	-	-	12:08
REGNON (REG)	#0,0100	-98,74%	-	-	-	-	-	14:04
REINHOLD (RHD)	0,0700	27,27%	0,0700	0,0700	0,0700	5 100	357	13:00
REINO (RNC)	1,0800	0,00%	1,0800	1,0800	1,0800	40	43	09:00
RELPOL (RLP)	5,1200	0,00%	5,1200	5,1200	5,1200	20	102	11:31
REMAK (RMK)	13,7000	-0,36%	13,7500	13,7500	13,2500	109	1 448	14:18
RENDER (RND)	118,0000	0,00%	118,0000	118,0000	116,0000	4 829	566 399	14:38
ROPCZYCE (RPC)	27,5000	-2,14%	28,2000	28,2000	27,3000	3 030	84 199	14:37
RYVU (RVU)	31,3000	-3,40%	32,5000	32,5000	31,0500	46 168	1 468 869	14:58
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	11:30
SANOK (SNK)	22,7000	0,44%	22,6000	22,8000	22,6000	428	9 715	12:00
SANPL (SPL)	494,3000	1,50%	488,0000	497,4000	488,0000	19 816	9 761 744	14:58
SANTANDER (SAN)	30,3000	2,71%	29,9050	30,5900	29,9050	3 742	113 173	14:42
SANWIL (SNW)	1,3150	1,94%	1,2750	1,3150	1,2750	3 935	5 130	14:17
SCPFL (SCP)	149,4000	0,00%	149,2000	149,4000	147,0000	849	126 474	14:48
SECOGROUP (SWG)	30,0000	3,45%	30,0000	30,0000	30,0000	976	29 280	14:08
SEKO (SEK)	8,5200	-1,84%	8,6600	8,6600	8,4800	2 822	24 095	14:36
SELENAFM (SEL)	36,5000	-0,27%	36,6000	36,6000	36,5000	327	11 942	14:46
SELVITA (SLV)	29,3000	-0,68%	30,0000	30,3000	28,8000	20 178	596 570	14:58
SERINUS (SEN)	(0,7100)	-	-	-	-	-	-	09:00
SFINKS (SFS)	0,5040	4,35%	0,4950	0,5080	0,4820	85 356	42 543	14:21
SHOPER (SHO)	50,0000	0,81%	50,0000	50,0000	49,6000	12 450	622 404	14:43
SILVAIR-REGS (SVRS)	5,6500	-3,42%	5,5500	5,6500	5,4000	4 078	22 456	13:41
SILVANO (SFG)	(5,4000)	-	-	-	-	-	-	09:00
SIMFABRIC (SIM)	1,7140	-0,81%	1,7280	1,7280	1,7140	4 459	7 696	14:44
SKARBIEC (SKH)	27,0000	0,00%	27,0000	27,1000	26,5000	1 613	43 512	14:00
SKYLINE (SKL)	1,5200	-3,80%	1,5200	1,5200	1,5200	700	1 064	09:00
SNIEZKA (SKA)	82,4000	-0,48%	82,8000	82,8000	82,0000	112	9 231	14:02
SOHODEV (SHD)	0,3800	2,70%	0,3800	0,3800	0,3800	11 121	4 226	12:07
SONEL (SON)	14,7500	-7,23%	15,9000	15,9500	14,7500	1 976	30 488	14:58
SOPHARMA (SPH)	14,9000	-0,67%	14,9500	15,2000	14,9000	480	7 295	12:35
SPYROSOFT (SPR)	578,0000	1,05%	580,0000	580,0000	572,0000	73	42 018	14:16
STALEXP (STX)	3,0800	0,49%	3,0650	3,0950	3,0650	18 841	57 848	14:42
STALPROD (STP)	244,0000	1,67%	242,0000	246,0000	239,0000	306	74 251	12:06
Reklama
STALPROFI (STF)	8,6800	0,70%	8,6200	8,6800	8,6000	549	4 749	14:38	Reklama
STAPORKOW (ZUK)	3,3600	-0,59%	3,3600	3,3600	3,3600	391	1 314	13:51
STARHEDGE (SHG)	#0,2560	-11,72%	-	-	-	-	-	11:30
SUNEX (SNX)	6,9600	-0,57%	7,0100	7,0400	6,9300	4 887	34 105	14:07
SYGNITY (SGN)	113,0000	1,35%	111,5000	114,0000	111,5000	2 775	313 549	14:46
SYNEKTIK (SNT)	202,8000	5,57%	193,7000	203,2000	192,6000	61 432	12 243 645	14:58
TALEX (TLX)	20,6000	-0,96%	20,8000	20,8000	20,0000	53	1 092	10:41
TARCZYNSKI (TAR)	121,0000	-3,97%	125,5000	125,5000	119,5000	286	34 624	14:49
TATRY (TMR)	(95,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	8,3540	-1,63%	8,4920	8,5300	8,2600	1 318 665	11 024 729	14:54
TBULL (TBL)	3,9400	-0,51%	3,9400	3,9400	3,9400	1	4	14:53
TENDERHUT (THG)	5,8600	0,00%	6,0000	6,0000	5,8600	55	324	14:45
TERMOREX (TRR)	0,7200	-0,69%	0,7200	0,7200	0,7200	50	36	11:04
TESGAS (TSG)	2,3500	-2,08%	2,4000	2,4000	2,3500	12	28	13:25
TEXT (TXT)	58,2000	-1,10%	58,9500	59,5000	57,6500	27 674	1 617 181	14:57
TORPOL (TOR)	37,6500	-0,79%	38,0500	38,4000	37,5500	7 096	268 314	14:55
TOWERINV (TOW)	#2,0500	-12,77%	-	-	-	-	-	14:45
TOYA (TOA)	8,7000	1,16%	8,6500	8,7200	8,5700	15 095	130 031	14:19
TRAKCJA (TRK)	2,2050	0,23%	2,2000	2,2200	2,1750	30 375	66 402	14:12
TRANSPOL (TRN)	4,2100	0,00%	4,2900	4,2900	4,2100	2 359	9 962	13:10
TRITON (TRI)	(3,2000)	-	-	-	-	-	-	11:30
TSGAMES (TEN)	85,7000	0,82%	85,4000	85,9000	84,6000	7 990	681 724	14:58
ULMA (ULM)	60,5000	0,00%	60,5000	60,5000	60,5000	1	61	09:01
ULTGAMES (ULG)	11,3000	2,73%	11,0500	11,3000	11,0000	1 788	19 760	14:33
UNFOLD (UNF)	1,1200	1,82%	1,1200	1,1200	1,1200	10	11	09:00
UNIBEP (UNI)	10,7000	0,47%	10,6500	10,7000	10,4500	3 144	33 500	14:06
UNICREDIT (UCG)	(239,3500)	-	-	-	-	-	-	09:00
UNIMA (U2K)	8,0600	8,04%	7,6200	8,0800	7,6000	17 659	137 882	13:59
UNIMOT (UNT)	142,6000	-0,28%	143,0000	143,8000	142,0000	410	58 484	14:51
URTESTE (URT)	46,0000	-8,00%	51,0000	52,0000	45,8000	2 366	109 263	14:50
VERCOM (VRC)	120,8000	-0,17%	121,4000	121,4000	119,0000	1 765	212 607	14:57
VIGOPHOTN (VGO)	516,0000	1,98%	510,0000	518,0000	508,0000	77	39 544	14:52
VINDEXUS (VIN)	11,1500	0,00%	11,0500	11,2000	11,0500	4 152	46 336	11:49
VISTAL (VTL)	#0,3780	-37,00%	-	-	-	-	-	11:30
VIVID (VVD)	0,5500	5,36%	0,5220	0,5500	0,5220	20 000	10 774	13:16
VOTUM (VOT)	44,9500	-0,11%	45,0000	45,1500	44,7000	14 333	644 472	14:56
VOXEL (VOX)	161,8000	0,50%	161,0000	162,8000	160,0000	1 348	215 983	14:56
VRG	3,7600	-0,53%	3,7800	3,8000	3,7300	8 210	30 984	14:28
WARIMPEX (WXF)	2,6800	0,37%	2,6800	2,6800	2,5900	5 905	15 475	13:16
WASKO (WAS)	1,8000	0,84%	1,8200	1,8200	1,7700	806	1 437	11:11
WAWEL (WWL)	676,0000	1,81%	660,0000	676,0000	650,0000	516	343 822	14:38
WIELTON (WLT)	6,0500	0,00%	6,0500	6,1200	5,9800	62 391	376 777	14:55
WIKANA (WIK)	(7,1000)	-	-	-	-	-	-	09:00
WINVEST (WIS)	0,3000	-6,25%	0,3000	0,3000	0,3000	5 000	1 500	14:49
WIRTUALNA (WPL)	82,5000	3,13%	81,3000	84,8000	81,3000	29 678	2 461 932	14:47
WITTCHEN (WTN)	19,1800	-0,42%	19,2600	19,3000	18,7200	6 204	118 193	14:58
XPLUS (XPL)	3,4800	3,88%	3,4500	3,4800	3,3700	3 363	11 580	14:38
XTPL (XTP)	81,8000	0,25%	81,6000	82,0000	80,7000	709	57 588	14:57
XTRADEBDM (XTB)	77,9400	-1,96%	79,3000	79,3000	76,4200	318 173	24 765 663	14:58
YOLO (YOL)	#0,0200	-94,05%	-	-	-	-	-	14:10
ZABKA (ZAB)	21,5900	-1,37%	21,8900	21,9100	21,4300	532 258	11 475 636	14:58
ZAMET (ZMT)	0,8480	0,95%	0,8500	0,8520	0,8380	30 065	25 423	14:32
ZEPAK (ZEP)	24,5000	5,38%	23,9000	24,7000	22,7000	207 996	5 010 941	14:55
ZREMB (ZRE)	7,1500	-1,65%	7,2400	7,2700	7,1500	17 248	124 031	14:46
ZUE	9,0800	0,00%	9,0800	9,0800	8,9800	2 547	23 079	13:58

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.