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	103 936,79	-0,80%	105 341,84	105 928,40	103 936,79	104 775,45	764 356 684	14:50
WIG20	2 763,27	-1,09%	2 804,98	2 829,71	2 762,80	2 793,76	669 330 500	15:05
WIG30	3 582,54	-1,21%	3 648,99	3 671,27	3 582,54	3 626,42	729 244 949	15:05
mWIG40	7 714,45	-0,90%	7 807,14	7 851,37	7 714,12	7 784,50	84 746 738	14:50
sWIG80	29 218,75	-0,02%	29 298,32	29 378,96	29 134,05	29 224,38	35 411 816	14:50
WIG-BANKI	16 510,48	-1,08%	16 831,14	16 941,01	16 510,48	16 690,60	182 226 289	14:50
WIG-BUDOW	8 148,74	0,25%	8 178,00	8 232,52	8 122,69	8 128,75	22 985 347	14:50
WIG-CHEMIA	7 867,66	0,53%	7 853,16	7 954,95	7 833,02	7 826,31	1 503 124	14:50
WIG-ENERG	4 141,82	-3,37%	4 316,22	4 346,87	4 141,82	4 286,33	40 743 410	14:50
WIG-INFO	9 085,33	-1,18%	9 222,60	9 230,56	9 056,97	9 193,84	20 327 917	14:50
WIG-MEDIA	6 516,62	-0,85%	6 602,18	6 603,06	6 507,41	6 572,32	1 526 799	14:50
WIG-NRCHOM	5 485,95	-0,59%	5 517,62	5 527,02	5 469,17	5 518,55	2 155 461	14:50
WIG-PALIWA	9 169,52	0,16%	9 168,68	9 271,97	9 095,64	9 154,59	78 800 114	14:50
WIG-Poland	109 750,58	0,27%	109 750,58	109 750,58	109 750,58	109 453,24	750 032 715	11:15
WIG-SPOZYW	2 987,45	-0,96%	3 041,00	3 041,00	2 976,02	3 016,38	744 529	14:50
WIG20lev	524,95	-1,68%	538,00	547,46	524,47	533,93	632 334 821	14:50
WIG20short	3 062,23	0,90%	3 025,14	3 063,59	2 998,27	3 034,94	632 334 821	14:50
GPWB-B1Y3Y	1 273,05	-0,01%	1 273,05	1 273,05	1 273,05	1 273,15	-	10:15
GPWB-B1Y4Y	1 276,17	-0,02%	1 276,17	1 276,17	1 276,17	1 276,39	-	10:15
GPWB-B1Y5Y	1 279,67	-0,05%	1 279,67	1 279,67	1 279,67	1 280,35	-	10:15
GPWB-B3Y5Y	1 289,33	-0,09%	1 289,33	1 289,33	1 289,33	1 290,49	-	10:15
GPWB-B5Y	1 279,00	-0,23%	1 279,00	1 279,00	1 279,00	1 282,00	-	10:15
GPWB-BWZ	1 283,78	-0,01%	1 283,78	1 283,78	1 283,78	1 283,88	-	10:15
INNOVATOR	1 681,56	0,22%	1 681,56	1 681,56	1 681,56	1 677,83	160 979 498	11:15
mWIG40dvp	213,92	0,00%	213,92	213,92	213,92	213,92	85 040 532	11:00
mWIG40TR	11 974,67	-0,90%	12 119,02	12 187,21	11 974,16	12 083,40	84 746 738	14:50
mWIG40TRlv	18 066,39	-1,83%	18 506,09	18 713,80	18 064,84	18 403,40	84 746 738	14:50
mWIG40TRsh	2 430,55	0,96%	2 401,79	2 430,65	2 388,20	2 407,37	84 746 738	14:50
sWIG80dvp	721,09	0,00%	721,09	721,09	721,09	721,09	35 435 457	11:00
sWIG80TR	45 299,10	-0,02%	45 422,45	45 547,47	45 167,79	45 307,83	35 411 816	14:50
WIG140	2 014,43	-0,81%	2 041,98	2 053,63	2 014,43	2 030,94	751 232 954	14:50
WIG20dvp	116,37	0,00%	116,37	116,37	116,37	116,37	635 335 797	11:00
WIG20TR	6 077,37	-0,82%	6 152,24	6 206,48	6 074,61	6 127,65	632 334 821	14:50
WIG20TRlev	5 033,32	-1,67%	5 158,41	5 249,03	5 028,70	5 118,93	632 334 821	14:50
WIG20TRsht	2 803,43	0,88%	2 769,48	2 804,68	2 744,88	2 778,88	632 334 821	14:50
WIG30TR	7 699,65	-0,97%	7 823,06	7 870,83	7 699,65	7 774,69	688 071 081	14:50
WIG-CEE	2 492,12	-0,19%	2 492,12	2 492,12	2 492,12	2 496,85	1 114 912	11:15
WIGdiv	2 344,93	-0,28%	2 359,10	2 363,30	2 342,50	2 351,50	137 988 236	14:50
WIGdivplus	2 166,58	-0,48%	2 188,03	2 200,47	2 166,31	2 177,12	299 417 330	14:50
WIG.GAMES	17 647,93	-1,40%	17 934,18	18 118,22	17 591,61	17 897,72	40 884 397	14:50
WIG-GORNIC	4 283,17	0,92%	4 301,25	4 333,56	4 277,71	4 244,28	68 193 432	14:50
WIG-GRY	21 137,77	-2,31%	21 703,28	22 061,54	20 950,69	21 636,95	43 849 639	14:50
WIGind	17 241,37	0,32%	17 224,88	17 337,88	17 218,16	17 186,44	14 218 655	14:50
WIG-LEKI	3 277,30	-1,04%	3 311,77	3 311,77	3 267,06	3 311,73	1 045 369	14:50
WIGmed	19 145,55	-0,33%	19 305,03	19 326,53	19 072,65	19 208,69	19 111 660	14:50
WIG-MOTO	8 659,22	0,06%	8 679,85	8 716,39	8 600,59	8 654,28	912 241	14:50
WIG.MS-BAS	16 583,08	-1,86%	17 024,46	17 173,88	16 580,10	16 898,09	106 623 296	14:50
WIG.MS-ECM	8 441,24	-1,61%	8 599,02	8 624,95	8 416,09	8 579,67	122 846 464	14:50
WIG.MS-FIN	19 118,99	-1,29%	19 440,14	19 636,71	19 106,50	19 369,47	206 053 043	14:50
WIG-ODZIEZ	11 875,62	0,52%	11 914,91	11 990,89	11 812,33	11 814,27	62 859 192	14:50
WIGtechTR	17 617,59	-0,55%	17 767,29	17 847,05	17 573,85	17 715,38	77 802 991	14:50
WIG-Ukrain	567,34	-0,69%	567,34	567,34	567,34	571,30	703 527	11:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,4100	-2,82%	2,4100	2,4700	2,4100	69	170	13:46	Reklama
08OCTAVA (08N)	0,7400	0,00%	0,7400	0,7400	0,7400	7	5	13:45
11BIT (11B)	183,0000	-1,19%	185,0000	186,4000	182,3000	4 831	889 928	14:49
3RGAMES (3RG)	0,7960	-1,24%	0,7960	0,7980	0,7640	94 456	74 760	14:37
4MASS (4MS)	4,9700	-0,50%	5,0000	5,0000	4,9300	4 735	23 552	14:45
ABPL (ABE)	98,8000	-0,80%	99,6000	101,8000	98,4000	3 730	373 985	14:44
ACAUTOGAZ (ACG)	25,5000	-0,39%	25,8000	25,8000	25,5000	267	6 865	14:47
ACTION (ACT)	26,4000	1,54%	26,4500	26,6000	26,0000	4 332	114 643	14:50
ADIUVO (ADV)	0,7720	-4,93%	0,8120	0,8120	0,7500	57 984	44 415	14:49
AGORA (AGO)	9,0000	0,45%	8,9600	9,0000	8,8600	2 553	22 751	12:48
AGROTON (AGT)	6,2000	-0,32%	6,2000	6,2400	6,0800	1 608	9 999	14:45
AIGAMES (ALG)	1,1500	-3,77%	1,1900	1,2500	1,1500	60 586	72 137	14:48
AILLERON (ALL)	18,2000	-2,15%	18,5600	18,7400	18,0400	3 744	69 104	14:27
AIRWAY (AWM)	0,3790	1,20%	0,3725	0,3900	0,3700	214 389	80 240	14:41
ALIOR (ALR)	103,1000	-0,58%	104,1000	105,9000	102,7500	78 063	8 116 421	14:50
ALLEGRO (ALE)	35,3900	-3,08%	36,5000	36,8050	35,1250	1 858 075	66 496 062	14:50
ALTA (AAT)	1,9800	-0,50%	1,9000	1,9900	1,9000	1 252	2 419	14:18
ALTUSTFI (ALI)	1,8700	-2,60%	1,9250	1,9250	1,8700	4 350	8 343	13:58
AMBRA (AMB)	19,8000	-1,00%	19,9800	19,9800	19,6400	5 855	116 103	14:44
AMICA (AMC)	55,3000	1,28%	54,5000	55,6000	54,3000	529	28 898	12:52
AMPLI (APL)	(0,9900)	-	-	-	-	-	-	11:30
AMREST (EAT)	14,6600	0,96%	14,7200	14,9000	14,6000	25 079	370 361	14:31
ANSWEAR (ANR)	28,2500	-0,88%	28,8000	29,0000	28,0000	5 229	148 990	14:49
APATOR (APT)	20,3000	-0,49%	20,4000	20,5500	20,3000	16 201	329 661	14:40
APLISENS (APN)	18,6000	0,27%	18,6500	18,6500	18,3500	49	911	11:32
APSENERGY (APE)	2,9500	0,00%	2,9500	2,9500	2,9500	119	351	11:09
ARCHICOM (ARH)	46,9000	-0,21%	46,0000	47,0000	45,9000	1 641	75 788	14:31
ARCTIC (ATC)	9,4900	0,85%	9,4200	9,6000	9,4200	37 662	358 286	14:49
ARLEN (ARL)	44,2500	2,93%	42,9900	44,4000	42,9900	9 211	400 441	14:48
ARTIFEX (ART)	15,4000	2,67%	15,2400	15,8000	15,2400	33 132	511 219	14:48
ASBIS (ASB)	26,1600	-2,53%	27,0000	27,0800	26,1600	79 868	2 120 296	14:50
ASMGROUP (ASM)	#0,1800	-25,00%	-	-	-	-	-	12:26
ASSECOBS (ABS)	83,4000	1,71%	82,8000	83,6000	81,0000	1 034	85 211	14:30
ASSECOPOL (ACP)	184,6000	-2,28%	189,2000	190,0000	184,0000	54 356	10 103 299	14:50
ASSECOSEE (ASE)	64,4000	-3,01%	65,0000	65,7000	63,1000	3 996	258 055	14:48
ASTARTA (AST)	49,4000	-0,80%	49,8000	51,6000	49,0500	2 841	142 089	14:47
ATAL (1AT)	59,5000	2,06%	58,3000	59,5000	58,3000	930	54 842	14:50
ATENDE (ATD)	3,2900	-0,90%	3,3000	3,3000	3,2900	2 662	8 761	14:36
ATLANTAPL (ATP)	16,1000	-0,62%	16,1000	16,1000	16,1000	198	3 188	14:34
ATLANTIS (ATS)	2,0500	-2,84%	2,0500	2,1100	2,0500	3	6	11:02
ATMGRUPA (ATG)	3,8500	0,00%	3,8500	3,8500	3,8200	4 040	15 441	11:45
ATREM (ATR)	40,2000	-2,19%	41,1000	42,0000	39,6000	10 677	430 870	14:50
AUTOPARTN (APR)	20,0000	-0,74%	20,0500	20,3500	20,0000	27 167	546 139	14:47
BBIDEV (BBD)	5,2000	0,00%	5,2000	5,2000	5,2000	3	16	13:42
BENEFIT (BFT)	3 270,0000	0,31%	3 255,0000	3 350,0000	3 250,0000	1 050	3 448 950	14:48
BEST (BST)	24,8000	-0,80%	24,8000	24,8000	24,8000	80	1 984	09:00
BETACOM (BCM)	5,0500	2,23%	4,9600	5,0500	4,9600	6 007	30 085	14:45
BIGCHEESE (BCS)	13,4200	0,00%	13,4200	13,7000	13,4200	768	10 355	14:50
BIOCELTIX (BCX)	102,0000	-2,86%	104,6000	105,6000	101,8000	1 353	139 504	14:40
BIOMAXIMA (BMX)	12,8000	-1,54%	12,8000	13,0000	12,5000	7 280	92 387	14:39
BIOMEDLUB (BML)	4,8050	-1,13%	4,8600	4,8600	4,7400	23 691	113 988	14:45
BIOPLANET (BIP)	16,7000	0,00%	16,7000	16,7000	16,7000	519	8 667	11:27
BIOTON (BIO)	4,1300	-0,48%	4,1700	4,1700	4,0600	28 442	116 350	14:36
BLOOBER (BLO)	27,1500	0,93%	27,0000	27,4500	26,7000	20 209	547 811	14:43
BNPPPL (BNP)	108,0000	0,47%	109,0000	111,5000	107,5000	3 230	354 343	14:44
BOGDANKA (LWB)	22,9000	-0,22%	22,8000	23,0500	22,7000	7 878	179 961	14:31
BOOMBIT (BBT)	6,6400	0,61%	6,6800	6,7200	6,6400	388	2 599	14:43
BORYSZEW (BRS)	5,6800	-0,35%	5,6800	5,7800	5,6400	11 403	64 644	14:49
BOS	11,5000	-1,54%	11,6600	11,7000	11,5000	8 942	103 479	14:47
BOWIM (BOW)	4,4900	1,13%	4,4600	4,5000	4,4600	6 663	29 919	14:43
BRAND24 (B24)	53,8000	-1,82%	54,6000	54,6000	53,2000	767	40 948	12:33
BRASTER (BRA)	#0,2500	-56,90%	-	-	-	-	-	11:59
BUDIMEX (BDX)	536,4000	0,71%	533,0000	542,0000	532,0000	31 966	17 141 506	14:50
BUMECH (BMC)	17,1600	2,14%	17,3000	17,7000	17,0000	166 496	2 896 535	14:50
CAPITAL (CPA)	0,1960	8,89%	0,1960	0,1960	0,1960	800	157	12:16
CAPITEA (CAP)	0,4300	-2,05%	0,4395	0,4400	0,4230	151 791	66 029	14:22
CAPTORTX (CTX)	40,4000	-1,70%	41,2000	41,2000	40,3000	547	22 345	14:18
CASPAR (CSR)	3,9000	-4,88%	4,0000	4,0000	3,9000	3 002	11 708	09:38
CAVATINA (CAV)	12,5000	-3,85%	12,9500	12,9500	12,5000	1 645	20 930	13:53
CCC	172,3500	3,27%	167,7000	173,3000	167,7000	149 571	25 666 039	14:50
Reklama
CCENERGY (CCE)	(0,2860)	-	-	-	-	-	-	11:30	Reklama
CDPROJEKT (CDR)	245,5000	-2,58%	253,0000	257,6000	242,7000	153 788	38 168 554	14:50
CDRL (CDL)	9,5000	-4,04%	9,8500	9,9000	9,5000	154	1 501	13:02
CELTIC (CPD)	6,4400	0,63%	6,3000	6,6600	6,3000	5 966	38 427	14:39
CEZ	226,4000	-0,09%	226,0000	227,0000	225,6000	306	69 266	13:40
CFI	0,1530	-6,13%	0,1530	0,1530	0,1530	2 000	306	14:40
CIGAMES (CIG)	2,9950	-0,66%	3,0250	3,1000	2,9650	387 902	1 181 726	14:40
CITYSERV (CTS)	#5,7500	0,00%	-	-	-	-	-	11:30
CLNPHARMA (CLN)	22,6000	-1,31%	23,0000	23,0500	22,2000	12 358	279 013	14:37
CLOUD (CLD)	49,0000	-0,61%	49,3000	49,3000	47,2000	83	4 049	13:55
COALENERG (CLE)	2,5700	-5,51%	2,7100	2,7100	2,5200	115 709	299 008	14:41
COGNOR (COG)	6,4900	-2,04%	6,5300	6,6300	6,4800	12 999	84 976	14:39
COLUMBUS (CLC)	6,5000	-1,81%	6,6300	6,6700	6,5000	9 492	62 193	14:26
COMP (CMP)	270,0000	2,27%	269,0000	272,0000	268,0000	17 494	4 722 486	14:47
COMPERIA (CPL)	(4,9200)	-	-	-	-	-	-	09:00
COMPREMUM (CPR)	0,7820	-4,87%	0,8200	0,8200	0,7820	1 063	834	12:50
CORMAY (CRM)	0,5000	0,00%	0,5000	0,5000	0,5000	3 000	1 500	11:29
CPIEUROPE (CPI)	80,0000	0,00%	80,5000	80,5000	80,0000	4	321	11:10
CREEPYJAR (CRJ)	450,0000	-1,96%	456,0000	456,0000	446,0000	469	211 786	14:44
CREOTECH (CRI)	295,0000	2,79%	287,5000	299,5000	287,5000	6 397	1 885 290	14:46
CYBERFLKS (CBF)	172,2000	-0,46%	173,0000	175,0000	170,0000	3 042	524 007	14:40
CYFRPLSAT (CPS)	14,2800	-0,14%	14,2900	14,5200	14,2400	228 685	3 289 781	14:50
CZTOREBKA (CZT)	(0,4500)	-	-	-	-	-	-	11:30
DADELO (DAD)	52,8000	1,54%	53,2000	53,8000	52,4000	29 905	1 586 919	14:50
DATAWALK (DAT)	99,0200	0,02%	99,0000	101,7000	98,6800	2 850	284 181	14:50
DBENERGY (DBE)	10,6500	0,00%	10,6500	10,6500	10,5000	115	1 217	12:53
DEBICA (DBC)	84,0000	0,60%	83,4000	84,0000	83,2000	1 302	108 959	14:27
DECORA (DCR)	72,8000	2,54%	72,0000	74,0000	70,8000	1 590	115 836	14:44
DEKPOL (DEK)	71,2000	-2,20%	72,8000	72,8000	70,0000	758	53 516	14:14
DELKO (DEL)	6,6800	0,60%	6,6200	6,6800	6,5600	4 800	31 741	14:44
DEVELIA (DVL)	8,1200	-2,17%	8,3000	8,3100	8,0600	37 403	305 227	14:45
DGA	19,7500	1,80%	19,4500	19,7500	19,3000	1 188	23 281	13:28
DIAG (DIA)	202,7000	0,10%	203,6000	205,0000	201,7000	7 717	1 570 343	14:45
DIGITANET (DIG)	98,7000	2,81%	96,0000	98,9000	96,0000	3 519	343 010	14:49
DIGITREE (DTR)	(11,8000)	-	-	-	-	-	-	09:00
DINOPL (DNP)	45,4100	-0,04%	45,4600	45,8300	45,1800	608 421	27 738 372	14:50
DMGROUP (DMG)	3,6300	-1,09%	3,6700	3,6700	3,6000	1 437	5 233	14:45
DOMDEV (DOM)	244,5000	0,82%	242,5000	246,5000	242,5000	984	240 338	14:33
DRAGOENT (DGE)	20,5000	-0,49%	19,5500	20,5000	19,4000	674	13 244	14:16
ECBSA (ECB)	29,0500	-2,35%	29,8000	29,9500	29,0500	1 025	30 279	14:48
ECHO (ECH)	5,6400	0,71%	5,6000	5,6400	5,5200	23 575	132 131	14:31
EDINVEST (EDI)	6,4800	-1,82%	6,6000	6,6000	6,4800	212	1 390	14:12
EFEKT (EFK)	(5,0000)	-	-	-	-	-	-	11:30
EKOEXPORT (EEX)	#0,1690	-89,63%	-	-	-	-	-	11:30
ELEKTROTI (ELT)	49,3500	-5,82%	51,8000	52,4000	49,1000	36 532	1 847 916	14:50
ELKOP (EKP)	2,3900	2,58%	2,4300	2,4300	2,3200	4 906	11 429	14:19
ENAP (ENP)	2,8200	0,00%	2,8200	2,8200	2,8200	900	2 538	11:30
ENEA (ENA)	17,8300	-2,73%	18,3300	18,5900	17,8300	151 547	2 748 327	14:50
ENELMED (ENE)	17,7000	1,72%	17,5000	17,7000	17,5000	145	2 562	14:36
ENERGA (ENG)	13,6000	-1,16%	13,6800	13,6800	13,4800	40 083	545 214	14:40
ENERGOINS (ENI)	2,1600	0,00%	2,1600	2,1700	2,1000	6 941	14 826	14:14
ENTER (ENT)	51,1000	0,20%	51,0000	51,8000	51,0000	3 759	193 827	14:37
EQUNICO (EQU)	0,9400	4,21%	0,9260	0,9480	0,9100	20 358	18 700	14:38
ERBUD (ERB)	32,5500	0,00%	33,0000	33,2000	32,5500	2 439	80 090	14:46
ERG	46,0000	-2,13%	46,0000	46,0000	46,0000	180	8 280	10:43
ESOTIQ (EAH)	38,3000	0,52%	38,1000	38,6000	37,6000	2 404	91 798	14:43
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	2,9100	-0,68%	2,9500	3,0400	2,9000	62 356	184 220	14:49
EUROCASH (EUR)	7,8250	-2,19%	7,9200	8,1200	7,8150	86 591	688 888	14:43
EUROHOLD (EHG)	(2,6200)	-	-	-	-	-	-	09:00
EUROTEL (ETL)	22,9000	1,78%	22,3000	23,0000	22,0000	7 783	173 845	14:45
FABRITY (FAB)	26,5000	-1,49%	26,9000	26,9000	26,4000	827	22 026	14:14
FASING (FSG)	12,6000	-1,56%	12,7000	12,7000	12,6000	922	11 673	12:53
FASTFIN (FFI)	#0,0100	-99,01%	-	-	-	-	-	11:30
FEERUM (FEE)	13,3500	0,00%	13,4000	13,4000	13,3500	130	1 736	11:54
FERRO (FRO)	38,5000	0,00%	38,3000	38,5000	38,3000	4 911	188 662	14:48
FMG	98,0000	-7,11%	98,0000	100,0000	97,0000	122	12 025	13:59
FON	#0,6600	3,13%	-	-	-	-	-	13:46
FORTE SA (FTE)	29,0000	-2,68%	29,7000	29,7000	28,8000	5 843	170 388	14:21
GAMEOPS (GOP)	16,3000	0,00%	16,3600	16,4000	16,0000	1 290	20 924	12:43
Reklama
GAMFACTOR (GIF)	6,3400	-2,16%	6,4800	6,4800	6,3000	1 277	8 137	13:54	Reklama
GENOMTEC (GMT)	6,4400	0,47%	6,2600	6,4500	6,2000	9 197	58 444	13:52
GETIN (GTN)	0,5180	0,97%	0,5130	0,5180	0,5100	219 976	113 181	14:50
GIGROUP (GIG)	(2,0500)	-	-	-	-	-	-	07:45
GOBARTO (GOB)	(23,6000)	-	-	-	-	-	-	09:00
GPW	58,1000	-0,51%	58,3000	58,8000	57,9500	24 245	1 413 252	14:50
GREENX (GRX)	1,7800	1,02%	1,7600	1,7800	1,7420	233 004	408 887	14:44
GRENEVIA (GEA)	2,5250	-0,98%	2,5400	2,5750	2,5150	26 816	68 097	14:07
GRODNO (GRN)	11,0000	-2,65%	11,2500	11,2500	10,8000	10 155	111 106	14:28
GRUPAAZOTY (ATT)	18,4400	1,10%	18,2400	18,6300	18,2400	70 392	1 303 514	14:50
GRUPRACUJ (GPP)	64,2000	0,16%	64,9000	64,9000	63,1000	1 894	121 118	14:11
GTC	4,2100	-0,24%	4,2900	4,2900	4,2100	2 575	10 841	14:06
HANDLOWY (BHW)	103,2000	0,19%	104,0000	104,4000	102,8000	14 217	1 473 878	14:48
HARPER (HRP)	6,4000	-2,44%	6,5800	6,5800	6,4000	3 310	21 426	13:15
HELIO (HEL)	28,6000	0,00%	29,9000	30,0000	28,5000	1 207	35 249	14:13
HERKULES (HRS)	1,3600	0,00%	1,3600	1,3800	1,3200	18 547	24 976	14:47
HUUUGE-S144 (HUGE)	20,6000	-0,48%	20,7000	20,8000	20,5000	3 787	78 084	14:37
HYDROTOR (HDR)	19,1500	0,00%	19,1500	19,1500	19,1500	4	77	09:00
IALBGR (IAG)	(0,2700)	-	-	-	-	-	-	11:30
IBSM (IBS)	65,6000	-0,30%	65,6000	65,6000	65,6000	1	66	09:00
IDMPL (IDM)	0,5650	0,00%	0,5650	0,5650	0,5650	5	3	09:00
IFCAPITAL (IFC)	#0,7950	-85,00%	-	-	-	-	-	09:00
IFIRMA (IFI)	31,6500	-1,09%	32,0000	32,0000	31,1000	1 017	32 047	14:49
IFSA (IFR)	#1,9900	406,36%	-	-	-	-	-	09:00
IMCOMPANY (IMC)	27,5000	-0,72%	27,8000	27,9000	27,5000	2 326	64 472	14:44
IMMOBILE (GKI)	2,9800	-0,67%	2,9700	2,9800	2,9100	19 194	56 955	14:49
IMPERIO (IMP)	1,3500	1,50%	1,3300	1,3500	1,3300	7 304	9 860	14:19
IMS	3,3500	-0,30%	3,3800	3,3800	3,2800	2 253	7 472	14:18
INC	1,8000	-1,10%	1,8800	1,8800	1,7900	23 041	41 809	14:44
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	12:23
INGBSK (ING)	308,0000	0,98%	305,0000	310,0000	305,0000	2 563	787 951	14:38
INPRO (INP)	7,2000	0,00%	7,2000	7,2000	7,2000	2	14	09:01
INSTALKRK (INK)	37,9000	1,07%	37,9000	38,0000	37,5000	666	25 163	14:36
INTERAOLT (IRL)	#0,1500	-98,47%	-	-	-	-	-	11:30
INTERBUD (ITB)	(2,2600)	-	-	-	-	-	-	09:00
INTERCARS (CAR)	584,0000	0,34%	585,0000	588,0000	578,0000	333	194 141	14:26
INTERSPPL (IPO)	0,5160	-15,41%	0,6340	0,6340	0,4760	1 127 398	597 893	14:47
INTROL (INL)	7,6000	-0,78%	7,5400	7,6000	7,5400	110	836	13:02
IPOPEMA (IPE)	3,0000	-0,99%	3,0100	3,0300	3,0000	2 340	7 023	14:13
IZOBLOK (IZB)	(27,4000)	-	-	-	-	-	-	11:30
IZOLACJA (IZO)	3,7600	0,53%	3,7600	3,7600	3,7600	495	1 861	14:03
IZOSTAL (IZS)	2,8200	0,71%	2,8000	2,8500	2,7900	4 242	12 009	14:36
JRH	4,6700	-4,69%	4,7800	4,7800	4,6700	2 225	10 467	13:34
JSW	22,6100	-0,13%	22,6400	22,9700	22,5700	65 885	1 499 962	14:46
JWWINVEST (JWW)	3,3000	4,76%	3,1500	3,3000	3,1500	6 475	20 951	13:44
KCI	0,9040	0,00%	0,8900	0,9040	0,8900	3 248	2 921	13:58
KDMSHIPING (KDM)	#1,2600	-10,00%	-	-	-	-	-	11:30
KERNEL (KER)	19,1200	-0,93%	19,0000	19,7600	19,0000	9 618	185 396	14:47
KETY (KTY)	926,0000	0,43%	922,0000	943,0000	919,0000	7 695	7 174 897	14:50
KGHM (KGH)	129,3500	1,05%	129,0000	130,9000	129,0000	507 335	65 962 516	14:50
KGL	13,5000	0,75%	13,4000	13,5000	13,4000	176	2 359	12:45
KINOPOL (KPL)	17,6500	-1,94%	18,0000	18,0000	17,0000	8 055	141 367	14:44
KOGENERA (KGN)	58,2000	-1,02%	58,8000	58,8000	57,2000	1 024	59 421	14:43
KOMPAP (KMP)	(24,4000)	-	-	-	-	-	-	09:00
KOMPUTRON (KOM)	5,5000	-1,43%	5,5600	5,5800	5,5000	3 963	21 805	14:15
KPPD (KPD)	(28,8000)	-	-	-	-	-	-	09:00
KRAKCHEM (KCH)	0,8200	4,33%	0,7860	0,8200	0,7860	801	647	09:47
KRKA (KRK)	850,0000	-0,47%	850,0000	850,0000	846,0000	361	306 578	14:45
KRUK (KRU)	453,9000	-0,18%	453,5000	459,5000	450,3000	11 863	5 392 072	14:50
KRVITAMIN (KVT)	9,7000	1,04%	9,5600	9,7000	9,5000	2 183	20 785	11:06
KSGAGRO (KSG)	3,8500	-4,23%	4,0200	4,2000	3,8500	16 731	66 000	14:30
LARQ (LRQ)	1,6000	-3,61%	1,7450	1,7450	1,6000	2 522	4 035	10:15
LENA (LEN)	2,7900	0,36%	2,7500	2,8100	2,7500	841	2 324	11:49
LENTEX (LTX)	7,5200	-3,09%	7,5200	7,5200	7,5200	397	2 985	14:11
LESS (LES)	0,2390	-2,05%	0,2470	0,2470	0,2390	3 003	736	12:43
LIBET (LBT)	1,6000	2,56%	1,6000	1,6000	1,6000	10	16	09:00
LOKUM (LKD)	22,4000	-0,44%	22,5000	22,5000	22,4000	96	2 157	14:25
LPP	17 175,0000	-0,43%	17 250,0000	17 460,0000	17 060,0000	2 024	35 027 700	14:50
LSISOFT (LSI)	27,6000	2,22%	27,0000	27,8000	27,0000	6 489	177 032	13:32
LUBAWA (LBW)	8,8600	-0,23%	8,8000	8,9500	8,7600	102 083	902 826	14:47
Reklama
MABION (MAB)	9,1500	-1,61%	9,3000	9,3000	9,1500	23 866	219 564	14:07	Reklama
MAKARONPL (MAK)	18,6000	-2,11%	19,0000	19,0000	18,5000	2 507	47 032	14:35
MANGATA (MGT)	63,2000	-3,95%	65,8000	65,8000	61,8000	1 401	88 090	14:44
MANYDEV (MAN)	(0,6940)	-	-	-	-	-	-	11:30
MARVIPOL (MVP)	8,1400	0,00%	8,1400	8,3000	8,1200	5 097	41 411	14:26
MAXCOM (MXC)	5,8600	-1,68%	5,9600	5,9600	5,8400	37	217	14:05
MBANK (MBK)	873,6000	-0,52%	878,6000	892,0000	871,2000	9 339	8 222 789	14:50
MBWS (MBW)	12,1000	-3,20%	12,5000	12,5000	12,1000	288	3 522	12:47
MCI	30,3000	-0,33%	30,0000	30,4000	30,0000	282	8 480	14:36
MDIENERGIA (MDI)	1,0350	0,00%	1,0350	1,0350	1,0350	312	323	13:47
MEDICALG (MDG)	36,3000	-1,09%	36,6500	38,8000	33,7000	204 692	7 402 612	14:48
MEDINICE (ICE)	11,5000	5,12%	11,1000	12,0000	11,1000	90 604	1 054 717	14:50
MEGARON (MEG)	(6,3000)	-	-	-	-	-	-	11:30
MENNICA (MNC)	31,3000	0,32%	31,2000	31,3000	30,7000	841	26 175	14:40
MERCATOR (MRC)	44,3000	0,23%	44,2000	44,3500	44,1000	2 168	95 819	14:31
MERCOR (MCR)	24,9000	0,00%	24,6000	24,9000	24,6000	52	1 287	11:23
MEXPOLSKA (MEX)	3,5000	-0,28%	3,5100	3,5100	3,5000	15	53	12:35
MFO	35,1000	-2,23%	35,9000	35,9000	35,1000	903	31 742	14:40
MILKILAND (MLK)	1,9600	-4,39%	2,0200	2,0400	1,9550	61 547	121 959	14:32
MILLENNIUM (MIL)	13,9300	-1,14%	14,0800	14,3400	13,9100	249 992	3 519 412	14:50
MIRACULUM (MIR)	0,8800	0,00%	0,8800	0,8800	0,8800	110	97	10:32
MIRBUD (MRB)	14,2500	-1,32%	14,4000	14,6000	14,1700	99 160	1 421 058	14:48
MLPGROUP (MLG)	78,0000	0,00%	78,0000	78,0000	77,0000	276	21 495	13:27
MLSYSTEM (MLS)	15,5600	0,91%	15,6000	15,6600	15,3600	7 209	111 679	13:47
MOBRUK (MBR)	292,0000	1,57%	290,0000	294,0000	290,0000	1 321	385 876	14:48
MOJ	(1,4300)	-	-	-	-	-	-	09:00
MOL	31,6000	0,19%	32,0000	32,1200	31,4000	480	15 256	14:06
MOLECURE (MOC)	7,6000	-0,26%	7,6400	7,6400	7,4400	10 478	79 153	14:42
MONNARI (MON)	4,9100	-0,41%	4,9100	4,9100	4,7700	2 569	12 344	14:41
MOSTALPLC (MSP)	14,1500	1,80%	14,0000	14,1500	14,0000	190	2 675	10:25
MOSTALWAR (MSW)	6,9000	-1,43%	7,0000	7,0800	6,9000	1 594	11 097	14:46
MOSTALZAB (MSZ)	6,2000	-1,43%	6,2900	6,2900	6,2000	13 505	84 009	14:36
MOVIEGAME (MOV)	13,5400	0,00%	13,5000	13,5400	13,4400	338	4 558	14:25
MURAPOL (MUR)	38,2000	-1,16%	38,6000	39,3500	37,7500	29 775	1 147 643	14:50
MUZA (MZA)	12,5000	2,88%	12,1500	12,5000	12,1500	590	7 275	10:26
MWTRADE (MWT)	3,9000	1,56%	3,8400	3,9000	3,6000	3 522	13 083	12:57
NANOGROUP (NNG)	2,7250	-3,54%	2,7850	2,8350	2,6300	13 447	36 734	14:11
NEUCA (NEU)	656,0000	1,08%	649,0000	660,0000	649,0000	2 531	1 666 462	14:44
NEWAG (NWG)	77,8000	2,37%	76,0000	77,8000	76,0000	4 241	326 394	14:39
NEXITY (NXG)	2,1000	7,69%	2,0400	2,2400	2,0400	11 100	23 735	11:20
NOCTILUCA (NCL)	100,5000	-0,50%	100,0000	101,5000	99,8000	1 039	104 167	14:50
NOVATURAS (NTU)	(6,8600)	-	-	-	-	-	-	09:00
NOVAVISGR (NVG)	1,2800	0,95%	1,2800	1,2800	1,2600	11 591	14 695	14:40
NOVITA (NVT)	98,0000	-1,01%	98,0000	98,0000	98,0000	1	98	09:05
NTCAPITAL (NTC)	0,6180	-1,59%	0,6120	0,6340	0,6120	4 001	2 469	14:36
NTTSYSTEM (NTT)	10,7500	0,94%	10,7000	10,8500	10,3000	5 771	61 337	14:22
ODLEWNIE (ODL)	8,8000	-2,22%	8,9400	9,1200	8,5600	4 255	37 337	14:40
ONDE (OND)	9,6200	-0,62%	9,6800	9,6800	9,5500	1 462	14 066	14:50
ONESANO (ONO)	0,9100	-4,01%	0,9480	0,9480	0,9100	12 049	10 972	12:35
OPONEO.PL (OPN)	90,6000	0,44%	92,6000	93,0000	89,0000	3 704	337 165	14:45
OPTEAM (OPM)	3,7600	0,00%	3,7600	3,7600	3,7600	3	11	09:55
ORANGEPL (OPL)	9,2880	0,17%	9,2640	9,3760	9,2620	532 933	4 967 281	14:50
ORCOGROUP (OPG)	4,5000	8,17%	4,5000	4,5000	4,5000	16 568	74 556	14:20
ORZBIALY (OBL)	(38,4000)	-	-	-	-	-	-	11:30
OTLOG (OTS)	13,4800	2,59%	13,3800	13,6200	13,1200	475	6 351	11:12
OTMUCHOW (OTM)	5,7000	0,00%	5,7000	5,7000	5,7000	753	4 292	11:38
PAMAPOL (PMP)	2,6500	0,00%	2,6600	2,6600	2,6500	9 354	24 798	14:46
PANOVA (NVA)	16,1500	-0,31%	16,1000	16,2500	16,0500	1 696	27 232	14:31
PASSUS (PAS)	69,8000	-4,12%	72,0000	72,6000	68,6000	2 113	148 790	14:36
PATENTUS (PAT)	3,6400	3,70%	3,8000	3,9500	3,6400	94 452	354 048	14:47
PBG	#0,0100	-44,44%	-	-	-	-	-	10:33
PBSFINANSE (PBF)	#0,4440	-23,45%	-	-	-	-	-	13:44
PCCEXOL (PCX)	2,6100	0,00%	2,6200	2,6200	2,5900	2 355	6 102	12:39
PCCROKITA (PCR)	69,3000	1,32%	68,1000	70,2000	68,1000	2 593	179 661	14:49
PCFGROUP (PCF)	5,2000	-0,38%	5,1100	5,2800	5,0100	43 692	225 235	14:26
PEKABEX (PBX)	16,7500	-1,47%	17,0000	17,0000	16,7500	514	8 713	14:47
PEKAO (PEO)	180,2000	-1,66%	184,1000	186,6500	180,1500	321 814	58 532 717	14:50
PEPCO (PCO)	20,8500	-2,66%	21,4200	21,5500	20,8400	713 269	15 121 469	14:50
PEPEES (PPS)	0,9150	0,55%	0,9300	0,9300	0,9150	502	459	11:50
PGE	11,0750	-2,38%	11,3450	11,5050	11,0350	1 333 019	14 940 121	14:50
Reklama
PGFGROUP (PGV)	0,5080	-4,87%	0,5340	0,5340	0,4890	78 455	38 826	14:10	Reklama
PHARMENA (PHR)	3,4200	0,00%	3,4200	3,4300	3,4200	2 449	8 376	13:34
PHN	9,8000	0,00%	9,8000	9,8800	9,7600	660	6 479	14:36
PHOTON (PEN)	2,8400	-1,73%	2,8900	2,9000	2,8200	5 034	14 409	12:51
PKNORLEN (PKN)	77,9300	0,19%	77,7800	78,8300	77,2200	1 008 338	78 744 880	14:50
PKOBP (PKO)	69,9400	-1,49%	71,0000	71,8000	69,8800	1 266 295	89 535 561	14:50
PKPCARGO (PKP)	16,1200	0,31%	16,0600	16,3000	16,0000	27 618	443 954	14:50
PLAYWAY (PLW)	266,5000	0,19%	266,0000	269,0000	265,0000	785	209 490	14:31
PLAZACNTR (PLZ)	2,8900	-0,17%	2,8150	2,9000	2,7800	9 923	27 856	14:35
PMPG (PGM)	2,1300	-3,62%	2,2200	2,2200	2,1300	3 510	7 477	13:52
POLENERGIA (PEP)	55,8000	0,72%	55,2000	56,6000	55,2000	2 228	123 912	14:46
POLICE (PCE)	8,7800	-0,68%	8,8000	8,8000	8,7200	1 675	14 706	14:38
POLIMEXMS (PXM)	4,5450	3,53%	4,3900	4,5500	4,3750	245 515	1 105 796	14:50
POLTREG (PTG)	28,0000	-3,45%	29,5000	29,5000	28,0000	2 365	66 819	14:45
POLWAX (PWX)	1,4800	0,00%	1,4800	1,4800	1,4600	3 637	5 349	13:34
PRAGMAINK (PRI)	3,3400	0,00%	3,3400	3,3400	3,3400	45	150	12:11
PRIMAMODA (PMA)	#0,8100	-3,57%	-	-	-	-	-	11:30
PROCHEM (PRM)	21,0000	0,48%	20,9000	21,0000	20,9000	139	2 912	12:05
PROJPRZEM (PJP)	14,7000	-2,00%	15,9000	15,9000	14,7000	179	2 668	12:12
PROTEKTOR (PRT)	1,1500	-5,35%	1,2150	1,2250	1,1500	63 213	74 506	14:48
PTWP (PTW)	136,0000	-1,45%	133,0000	139,0000	133,0000	268	36 421	14:08
PULAWY (ZAP)	48,0000	-0,41%	48,5000	48,5000	48,0000	518	24 943	13:11
PURE (PUR)	6,6950	-0,96%	6,7600	6,7600	6,6300	8 172	54 411	14:34
PZU	60,0000	-0,92%	60,8400	61,6400	59,9000	700 816	42 465 267	14:50
QNATECHNO (QNA)	31,4000	0,96%	31,9000	32,1000	31,3000	746	23 820	14:15
QUANTUM (QNT)	26,8000	0,00%	26,8000	26,8000	26,8000	29	777	11:30
QUERCUS (QRS)	11,2500	-1,75%	11,4500	11,6000	11,2500	4 606	52 533	13:53
RAEN (RAE)	0,6590	22,04%	0,5510	0,6700	0,5510	2 388 272	1 493 451	14:49
RAFAMET (RAF)	59,5000	0,00%	60,0000	60,0000	59,0000	508	30 133	13:31
RAINBOW (RBW)	141,4000	-0,14%	141,8000	143,5000	140,0000	27 214	3 849 583	14:50
RANKPROGR (RNK)	4,7850	0,00%	4,7000	4,7900	4,7000	1 755	8 393	11:17
RAWLPLUG (RWL)	15,5000	-3,13%	15,9500	15,9500	14,4000	3 667	56 735	14:49
REDAN (RDN)	#0,0400	-20,00%	-	-	-	-	-	11:36
REGNON (REG)	#0,0100	-98,74%	-	-	-	-	-	11:30
REINHOLD (RHD)	(0,0690)	-	-	-	-	-	-	08:30
REINO (RNC)	0,8400	-2,33%	0,9200	0,9200	0,8400	28 020	24 310	14:06
RELPOL (RLP)	5,2000	1,17%	5,1600	5,2000	5,1000	7 346	37 778	12:37
REMAK (RMK)	12,0000	-3,61%	12,4500	12,4500	12,0000	57	687	10:36
RENDER (RND)	71,8000	-0,28%	72,4000	73,2000	71,8000	165	11 946	10:34
ROPCZYCE (RPC)	25,0000	0,00%	25,0000	25,0000	25,0000	33	825	12:28
RYVU (RVU)	27,3500	-5,36%	29,0000	29,0000	26,4500	55 822	1 532 236	14:49
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	11:30
SANOK (SNK)	25,3000	-0,39%	25,3000	25,3000	25,0000	6 534	165 096	14:43
SANPL (SPL)	501,2000	-0,95%	505,8000	517,6000	500,6000	24 871	12 640 349	14:50
SANTANDER (SAN)	34,9200	0,90%	34,6100	35,2000	34,6100	428	14 931	14:41
SANWIL (SNW)	1,3800	-1,43%	1,3800	1,3800	1,3800	1 633	2 254	13:47
SCPFL (SCP)	156,6000	-0,63%	157,6000	157,8000	154,4000	387	60 776	14:35
SECOGROUP (SWG)	27,4000	0,00%	27,4000	27,4000	27,4000	301	8 247	10:07
SEKO (SEK)	8,3600	-0,24%	8,3800	8,4000	8,3200	4 689	39 135	14:14
SELENAFM (SEL)	35,5000	1,43%	35,0000	35,6000	34,0000	2 546	88 403	14:13
SELVITA (SLV)	31,9000	2,57%	31,8000	32,7000	31,5000	27 532	880 386	14:48
SERINUS (SEN)	(0,7100)	-	-	-	-	-	-	09:00
SFINKS (SFS)	0,4430	-1,56%	0,4400	0,4520	0,4400	26 805	12 032	14:38
SHOPER (SHO)	49,6000	1,22%	49,0000	50,0000	48,9000	3 943	196 428	14:35
SILVAIR-REGS (SVRS)	5,7500	-0,86%	5,7000	5,7500	5,5500	4 078	23 002	09:36
SILVANO (SFG)	(5,8600)	-	-	-	-	-	-	09:00
SIMFABRIC (SIM)	2,1250	21,15%	1,7860	2,1500	1,7180	144 028	275 364	14:48
SKARBIEC (SKH)	28,7000	-2,38%	29,4000	29,8000	27,4000	7 424	215 292	14:42
SKYLINE (SKL)	(1,5000)	-	-	-	-	-	-	09:00
SNIEZKA (SKA)	80,6000	2,54%	80,2000	80,6000	80,2000	43	3 461	13:40
SOHODEV (SHD)	#0,4300	0,00%	-	-	-	-	-	14:48
SONEL (SON)	17,4000	-0,29%	17,3000	17,8000	17,0500	1 234	21 330	14:50
SOPHARMA (SPH)	(12,7500)	-	-	-	-	-	-	09:00
SPYROSOFT (SPR)	590,0000	0,00%	586,0000	592,0000	582,0000	24	14 044	10:40
STALEXP (STX)	2,9400	0,00%	2,9400	2,9450	2,9050	32 759	96 030	14:48
STALPROD (STP)	243,0000	0,83%	240,0000	243,0000	239,0000	145	34 891	14:21
STALPROFI (STF)	8,0400	-0,25%	8,0600	8,0600	8,0400	2 603	20 929	14:13
STAPORKOW (ZUK)	3,0000	-6,83%	3,2200	3,2200	3,0000	2 038	6 179	13:18
STARHEDGE (SHG)	#0,3400	6,25%	-	-	-	-	-	12:27
SUNEX (SNX)	6,5500	-1,65%	6,7000	6,7000	6,4600	956	6 296	13:59
Reklama
SYGNITY (SGN)	105,5000	-2,76%	107,0000	108,5000	105,5000	1 050	112 486	14:32	Reklama
SYNEKTIK (SNT)	230,2000	1,68%	227,8000	232,0000	227,2000	11 001	2 533 468	14:49
TALEX (TLX)	21,8000	0,00%	21,8000	21,8000	21,8000	10	218	09:01
TARCZYNSKI (TAR)	124,5000	-1,97%	127,0000	127,0000	122,0000	509	63 574	14:31
TATRY (TMR)	105,0000	3,96%	101,0000	105,0000	101,0000	29	2 955	12:40
TAURONPE (TPE)	7,9580	-5,78%	8,4700	8,6280	7,9480	2 688 656	22 064 103	14:50
TBULL (TBL)	3,7000	0,00%	3,7000	3,7000	3,7000	1	4	11:36
TENDERHUT (THG)	6,3400	-0,94%	6,4600	6,4800	6,3400	208	1 347	13:17
TERMOREX (TRR)	0,7050	0,00%	0,7100	0,7100	0,7050	300	212	14:12
TESGAS (TSG)	2,3800	2,15%	2,3800	2,3800	2,3800	2	5	09:00
TEXT (TXT)	52,7500	2,83%	51,3500	53,2500	50,6000	62 007	3 238 211	14:49
TORPOL (TOR)	43,1500	-1,15%	43,8000	44,3000	42,2000	9 223	400 229	14:41
TOWERINV (TOW)	#2,0500	-12,77%	-	-	-	-	-	11:30
TOYA (TOA)	9,4700	0,85%	9,4000	9,5400	9,3200	53 235	499 653	14:42
TRAKCJA (TRK)	2,2050	-0,68%	2,2100	2,2100	2,1650	19 701	43 017	14:18
TRANSPOL (TRN)	3,9000	0,00%	3,9700	3,9700	3,9000	12	47	12:26
TRITON (TRI)	3,2600	0,00%	3,2600	3,2600	3,2600	10	33	11:30
TSGAMES (TEN)	83,0000	0,12%	83,0000	84,4000	82,9000	9 804	816 943	14:50
ULMA (ULM)	62,0000	0,00%	62,0000	62,0000	62,0000	1	62	09:01
ULTGAMES (ULG)	12,0500	0,00%	12,0500	12,1000	12,0000	1 074	12 952	12:59
UNFOLD (UNF)	1,1100	0,91%	1,1100	1,1100	1,1100	10	11	09:00
UNIBEP (UNI)	10,2000	2,20%	9,9800	10,2000	9,9800	3 343	33 808	14:10
UNICREDIT (UCG)	284,2000	0,58%	290,0000	290,0000	281,7500	29	8 247	10:35
UNIMA (U2K)	8,0000	0,00%	8,0000	8,1400	7,8000	7 248	57 370	14:47
UNIMOT (UNT)	139,2000	-0,14%	140,0000	140,6000	137,6000	940	130 268	14:50
URTESTE (URT)	51,6000	0,00%	51,6000	51,6000	51,6000	6	310	12:41
VERCOM (VRC)	115,6000	-1,03%	116,8000	117,0000	114,8000	5 617	651 890	14:38
VIGOPHOTN (VGO)	475,0000	2,15%	470,0000	475,0000	450,0000	134	62 227	14:20
VINDEXUS (VIN)	12,0000	0,42%	11,9500	12,0000	11,8500	1 145	13 633	14:19
VISTAL (VTL)	#0,3980	-33,67%	-	-	-	-	-	11:30
VIVID (VVD)	1,1250	-3,85%	1,1900	1,2350	1,1000	749 457	870 389	14:44
VOTUM (VOT)	43,9000	-1,35%	43,7000	44,4500	43,5500	10 179	445 399	14:46
VOXEL (VOX)	169,8000	-0,12%	170,0000	170,0000	163,2000	4 105	693 124	14:45
VRG	4,3600	-0,91%	4,4000	4,4100	4,3600	13 383	58 833	14:09
WARIMPEX (WXF)	2,5200	0,00%	2,4900	2,5200	2,4300	4 213	10 501	13:16
WASKO (WAS)	1,7900	0,00%	1,7900	1,7900	1,7900	100	179	09:04
WAWEL (WWL)	664,0000	0,00%	666,0000	666,0000	664,0000	4	2 658	14:29
WIELTON (WLT)	6,7000	0,30%	6,6700	6,8200	6,6400	60 300	405 097	14:35
WIKANA (WIK)	(7,2000)	-	-	-	-	-	-	09:00
WIRTUALNA (WPL)	65,3000	-1,66%	66,9000	66,9000	65,2000	14 216	938 728	14:46
WITTCHEN (WTN)	16,6200	-0,95%	16,7600	16,7800	16,5600	9 920	165 288	14:47
XPLUS (XPL)	3,3700	-0,59%	3,3900	3,4000	3,3400	2 260	7 663	13:51
XTPL (XTP)	81,0000	0,37%	81,5000	82,4000	81,0000	323	26 368	14:23
XTRADEBDM (XTB)	76,3600	-0,83%	77,0000	77,7000	76,2200	110 296	8 495 707	14:50
YOLO (YOL)	#0,0100	-97,02%	-	-	-	-	-	11:51
ZABKA (ZAB)	21,6500	-0,69%	21,8000	21,9500	21,6000	610 704	13 281 225	14:50
ZAMET (ZMT)	0,8000	-0,99%	0,8000	0,8000	0,7980	2 180	1 744	13:17
ZEPAK (ZEP)	21,5500	-1,60%	21,5000	21,9000	21,5000	5 354	115 681	14:28
ZREMB (ZRE)	7,8100	1,43%	7,7000	7,9000	7,7000	7 098	55 461	14:39
ZUE	9,8000	0,62%	9,6000	9,9200	9,6000	3 402	33 120	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.