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	99 646,87	0,28%	100 165,21	100 454,13	99 420,22	99 364,86	856 034 600	14:45
WIG20	2 716,95	0,34%	2 725,66	2 740,72	2 706,66	2 707,86	744 835 602	15:00
WIG30	3 519,17	0,38%	3 535,35	3 546,56	3 506,06	3 505,79	807 457 251	15:00
mWIG40	7 580,30	0,56%	7 592,81	7 628,33	7 560,54	7 538,24	108 268 275	14:45
sWIG80	28 052,93	-0,15%	28 116,86	28 176,31	27 996,81	28 095,02	20 212 841	14:45
WIG-BANKI	15 546,78	0,27%	15 688,33	15 786,61	15 504,33	15 504,51	175 682 078	14:45
WIG-BUDOW	8 196,47	-0,91%	8 301,29	8 322,96	8 172,02	8 272,16	16 294 237	14:45
WIG-CHEMIA	9 163,28	1,04%	9 117,79	9 184,97	9 023,02	9 068,75	1 176 420	14:45
WIG-ENERG	3 870,64	1,65%	3 848,92	3 879,21	3 787,46	3 807,75	43 589 827	14:45
WIG-INFO	8 891,93	0,21%	8 955,70	8 986,13	8 851,58	8 873,58	10 700 910	14:45
WIG-MEDIA	7 145,19	0,05%	7 222,90	7 222,90	7 075,88	7 141,89	750 692	14:45
WIG-NRCHOM	5 217,92	0,23%	5 214,24	5 265,62	5 190,88	5 205,87	1 824 301	14:45
WIG-PALIWA	8 651,49	2,15%	8 525,17	8 725,18	8 516,05	8 469,02	153 530 920	14:45
WIG-Poland	104 065,56	0,20%	104 065,56	104 065,56	104 065,56	103 862,43	786 093 836	11:15
WIG-SPOZYW	3 010,49	0,42%	2 991,44	3 025,95	2 991,41	2 998,04	898 313	14:45
WIG20lev	514,36	0,49%	518,33	524,03	511,15	511,83	712 890 073	14:45
WIG20short	3 086,07	-0,18%	3 074,06	3 095,75	3 056,86	3 091,67	712 890 073	14:45
GPWB-B1Y3Y	1 253,76	-0,04%	1 253,76	1 253,76	1 253,76	1 254,30	-	10:15
GPWB-B1Y4Y	1 256,04	-0,06%	1 256,04	1 256,04	1 256,04	1 256,80	-	10:15
GPWB-B1Y5Y	1 258,58	-0,09%	1 258,58	1 258,58	1 258,58	1 259,69	-	10:15
GPWB-B3Y5Y	1 266,85	-0,12%	1 266,85	1 266,85	1 266,85	1 268,40	-	10:15
GPWB-B5Y	1 252,67	-0,24%	1 252,67	1 252,67	1 252,67	1 255,63	-	10:15
GPWB-BWZ	1 263,23	0,01%	1 263,23	1 263,23	1 263,23	1 263,06	-	10:15
INNOVATOR	1 705,84	0,59%	1 705,84	1 705,84	1 705,84	1 695,90	233 225 325	11:15
mWIG40dvp	121,74	0,00%	121,74	121,74	121,74	121,74	108 275 643	11:00
mWIG40TR	11 629,60	0,56%	11 648,80	11 703,30	11 599,28	11 565,07	108 268 275	14:45
mWIG40TRlv	17 287,55	1,08%	17 344,34	17 505,54	17 197,88	17 103,01	108 268 275	14:45
mWIG40TRsh	2 466,62	-0,48%	2 462,51	2 473,12	2 450,83	2 478,62	108 268 275	14:45
sWIG80dvp	463,04	0,00%	463,04	463,04	463,04	463,04	20 216 849	11:00
sWIG80TR	43 101,45	-0,15%	43 199,67	43 291,01	43 015,22	43 166,10	20 212 841	14:45
WIG140	1 931,61	0,30%	1 941,70	1 947,38	1 927,15	1 925,91	839 340 613	14:45
WIG20dvp	44,21	0,00%	44,21	44,21	44,21	44,21	713 502 644	11:00
WIG20TR	5 809,80	0,28%	5 831,87	5 864,04	5 791,15	5 793,72	712 890 073	14:45
WIG20TRlev	4 687,74	0,50%	4 724,08	4 775,87	4 658,51	4 664,37	712 890 073	14:45
WIG20TRsht	2 903,78	-0,19%	2 892,45	2 912,89	2 876,29	2 909,45	712 890 073	14:45
WIG30TR	7 381,64	0,29%	7 422,59	7 446,12	7 361,07	7 360,52	772 965 379	14:45
WIG-CEE	2 354,25	-0,74%	2 354,25	2 354,25	2 354,25	2 371,83	11 305 300	11:15
WIGdiv	2 228,82	0,46%	2 232,24	2 239,55	2 221,86	2 218,68	209 278 002	14:45
WIGdivplus	2 041,29	0,36%	2 049,09	2 056,30	2 037,23	2 034,04	410 068 999	14:45
WIG.GAMES	18 664,30	-0,98%	18 899,24	19 133,06	18 590,91	18 848,74	48 064 773	14:45
WIG-GORNIC	4 119,16	0,34%	4 149,40	4 195,56	4 112,74	4 105,17	30 863 253	14:45
WIG-GRY	22 538,71	-1,98%	23 129,91	23 129,91	22 425,70	22 994,67	49 085 262	14:45
WIGind	16 881,24	0,54%	16 916,39	16 952,23	16 863,20	16 791,00	14 810 017	14:45
WIG-LEKI	3 265,78	0,55%	3 251,60	3 286,50	3 246,22	3 247,92	489 513	14:45
WIGmed	18 291,50	0,28%	18 248,33	18 328,74	18 235,67	18 240,59	9 731 379	14:45
WIG-MOTO	8 252,31	0,35%	8 238,50	8 305,13	8 186,50	8 223,84	1 670 960	14:45
WIG.MS-BAS	15 464,30	1,30%	15 337,33	15 531,99	15 286,89	15 266,58	61 634 454	14:45
WIG.MS-ECM	8 545,04	0,24%	8 558,09	8 596,60	8 486,94	8 524,84	143 638 622	14:45
WIG.MS-FIN	18 853,19	-0,16%	19 051,15	19 148,58	18 815,67	18 882,64	237 756 767	14:45
WIG-ODZIEZ	10 845,07	-0,11%	10 980,89	10 984,76	10 808,38	10 856,48	73 279 539	14:45
WIGtechTR	17 860,26	-0,09%	18 007,02	18 007,02	17 807,74	17 875,47	73 037 079	14:45
WIG-Ukrain	569,22	1,29%	569,22	569,22	569,22	561,95	685 837	11:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,6000	-1,89%	2,6000	2,6500	2,5500	10 414	26 716	14:44	Reklama
08OCTAVA (08N)	0,8100	0,00%	0,8100	0,8100	0,8100	4	3	11:30
11BIT (11B)	237,2000	4,22%	242,0000	246,0000	231,2000	65 599	15 593 537	14:43
3RGAMES (3RG)	0,8740	-0,46%	0,8760	0,8880	0,8500	97 967	84 265	14:07
4MASS (4MS)	4,6450	-1,17%	4,7000	4,7350	4,5650	10 765	50 314	14:28
ABPL (ABE)	94,6000	-0,53%	95,0000	95,9000	94,2000	1 182	112 287	14:45
ACAUTOGAZ (ACG)	29,0000	0,00%	29,0000	29,0000	28,7000	671	19 456	14:20
ACTION (ACT)	22,3000	-1,55%	22,7500	22,7500	21,9500	7 157	159 573	14:22
ADIUVO (ADV)	0,9360	-2,09%	0,9560	0,9760	0,9040	38 826	36 452	14:29
AGORA (AGO)	9,6600	-0,21%	9,6800	9,7400	9,6400	2 046	19 834	13:20
AGROTON (AGT)	4,7100	-4,07%	4,9000	4,9000	4,7100	284	1 357	13:56
AIGAMES (ALG)	0,9520	0,21%	0,9500	0,9540	0,9500	1 039	990	11:18
AILLERON (ALL)	18,8800	-1,67%	19,1800	19,1800	18,6000	3 939	74 345	14:37
AIRWAY (AWM)	0,3595	-0,96%	0,3640	0,3795	0,3595	599 745	220 095	14:43
ALIOR (ALR)	97,3600	0,89%	97,0000	98,1800	96,2800	155 517	15 104 930	14:45
ALLEGRO (ALE)	33,1300	-0,38%	33,2500	33,4400	32,9500	1 376 809	45 699 377	14:45
ALTA (AAT)	2,1200	0,95%	2,1100	2,1200	2,1100	1 126	2 380	13:56
ALTUSTFI (ALI)	2,1400	0,00%	2,1400	2,1400	2,1200	1 998	4 264	14:34
AMBRA (AMB)	21,0000	-0,24%	20,9000	21,1000	20,8500	1 569	32 879	14:45
AMICA (AMC)	60,9000	-0,16%	60,4000	61,2000	60,1000	1 247	75 643	14:43
AMPLI (APL)	(0,9600)	-	-	-	-	-	-	11:30
AMREST (EAT)	15,7000	0,26%	15,9400	15,9400	15,5200	51 587	806 559	14:40
ANSWEAR (ANR)	27,1000	-0,18%	27,5000	27,5500	27,1000	17 792	486 341	14:45
APATOR (APT)	19,3000	0,84%	19,1800	19,4800	19,0400	5 327	102 367	14:38
APLISENS (APN)	18,9000	1,07%	18,6000	18,9000	18,1500	116	2 179	10:40
APSENERGY (APE)	3,4500	1,47%	3,4000	3,4500	3,4000	38	131	10:40
ARCHICOM (ARH)	44,6000	-0,89%	45,0000	45,4000	44,6000	1 534	69 055	14:44
ARCTIC (ATC)	10,5400	-0,57%	10,6800	10,7000	10,5000	52 926	559 201	14:34
ARTIFEX (ART)	15,2200	-3,06%	15,9800	15,9800	15,2200	6 771	104 129	14:39
ASBIS (ASB)	22,1200	-0,54%	22,3000	22,5800	21,9400	87 314	1 935 360	14:45
ASMGROUP (ASM)	#0,2500	4,17%	-	-	-	-	-	09:00
ASSECOBS (ABS)	84,4000	-0,47%	85,0000	86,4000	82,4000	1 121	94 482	14:45
ASSECOPOL (ACP)	182,0000	0,39%	183,2000	184,8000	181,5000	31 956	5 820 880	14:45
ASSECOSEE (ASE)	71,7000	-0,28%	71,7000	72,0000	71,2000	1 663	119 340	14:42
ASTARTA (AST)	59,5000	1,88%	58,2000	59,9000	57,4000	9 416	557 662	14:03
ATAL (1AT)	65,5000	-0,76%	65,1000	66,9000	64,9000	4 492	292 873	14:44
ATENDE (ATD)	3,2900	-2,95%	3,3500	3,3500	3,2900	8 001	26 548	13:02
ATLANTAPL (ATP)	17,5500	0,00%	17,5500	17,5500	17,5500	43	755	10:05
ATLANTIS (ATS)	2,2300	5,19%	2,1800	2,2300	2,1800	1 085	2 368	12:51
ATMGRUPA (ATG)	3,8000	0,26%	3,8000	3,8300	3,7500	2 954	11 210	14:27
ATREM (ATR)	32,8000	-0,30%	32,9000	33,0000	32,2000	3 245	106 017	14:41
AUTOPARTN (APR)	19,3800	-0,82%	19,6000	19,8600	19,3200	76 917	1 507 807	14:42
BBIDEV (BBD)	5,5500	0,00%	5,5000	5,6000	5,5000	16 830	93 577	14:31
BENEFIT (BFT)	3 065,0000	-0,49%	3 120,0000	3 130,0000	3 030,0000	1 037	3 183 895	14:45
BEST (BST)	24,4000	-2,40%	25,8000	25,8000	24,4000	1 043	25 844	14:34
BETACOM (BCM)	4,7200	0,00%	4,7200	4,7200	4,7200	680	3 210	11:31
BIGCHEESE (BCS)	12,9000	3,70%	12,4600	13,1000	12,4600	8 074	104 205	14:45
BIOCELTIX (BCX)	111,0000	-0,18%	111,2000	113,4000	109,2000	5 504	605 821	14:45
BIOMAXIMA (BMX)	14,0000	-2,78%	14,3500	14,4500	14,0000	5 757	81 634	14:40
BIOMEDLUB (BML)	5,0000	1,01%	4,9200	5,0300	4,9200	25 761	128 366	14:45
BIOPLANET (BIP)	18,9000	0,00%	18,9000	18,9000	18,9000	10	189	10:52
BIOTON (BIO)	4,0600	-2,17%	4,0800	4,1200	3,9600	18 871	76 240	14:14
BLOOBER (BLO)	29,8000	0,51%	29,8000	29,8500	29,3500	1 528	45 395	14:34
BNPPPL (BNP)	99,0000	0,00%	99,0000	99,4000	97,2000	7 620	747 169	14:24
BOGDANKA (LWB)	22,9500	-1,92%	23,5000	23,5000	22,9500	17 183	397 876	14:43
BOOMBIT (BBT)	6,9000	1,47%	6,8600	6,9000	6,8600	18	124	14:34
BORYSZEW (BRS)	6,1600	0,00%	6,1600	6,2000	6,1000	12 809	79 158	13:38
BOS	10,1800	0,79%	10,0800	10,1800	10,0400	5 317	53 626	14:06
BOWIM (BOW)	4,7700	0,21%	4,7700	4,7700	4,7000	2 289	10 823	14:38
BRAND24 (B24)	51,0000	0,00%	51,0000	51,0000	51,0000	2	102	13:53
BRASTER (BRA)	#0,2500	-56,90%	-	-	-	-	-	11:30
BUDIMEX (BDX)	559,0000	-1,62%	568,2000	574,0000	556,6000	18 344	10 335 565	14:45
BUMECH (BMC)	8,4000	1,20%	8,4000	8,4300	8,3000	4 424	37 029	14:09
CAPITAL (CPA)	0,2100	-8,70%	0,2100	0,2100	0,2100	1 196	251	12:15
CAPITEA (CAP)	0,4745	0,42%	0,4640	0,4835	0,4640	78 251	37 374	14:37
CAPTORTX (CTX)	34,0000	1,19%	33,1000	34,2000	32,8000	2 297	78 002	12:28
CASPAR (CSR)	5,6500	-7,38%	6,1000	6,1000	5,6500	4	24	13:56
CAVATINA (CAV)	16,3000	1,24%	16,0000	16,3000	16,0000	1 219	19 505	09:26
CCC	192,1500	-1,64%	196,0000	197,1500	190,5500	158 078	30 557 590	14:45
CCENERGY (CCE)	0,3020	7,86%	0,3020	0,3020	0,3020	150	45	11:30
Reklama
CDPROJEKT (CDR)	264,9000	-2,25%	271,0000	273,0000	263,2000	100 181	26 651 832	14:45	Reklama
CDRL (CDL)	10,0000	1,01%	9,9000	10,0000	9,7500	112	1 100	12:06
CELTIC (CPD)	6,1800	4,04%	5,9400	6,5000	5,9400	39 441	243 543	14:36
CEZ	206,2000	-0,87%	208,0000	208,0000	206,0000	51 062	10 524 429	13:50
CFI	0,1690	0,00%	0,1690	0,1690	0,1690	156	26	11:30
CIGAMES (CIG)	2,2350	-2,40%	2,2700	2,2900	2,2250	193 330	435 763	14:29
CITYSERV (CTS)	6,5000	0,00%	6,5000	6,5000	6,5000	860	5 590	13:25
CLNPHARMA (CLN)	22,4000	1,36%	21,9000	22,4500	21,9000	5 866	130 527	14:18
CLOUD (CLD)	46,6000	2,42%	45,5000	46,6000	45,1000	100	4 571	14:28
COALENERG (CLE)	1,7100	0,00%	1,7800	1,7800	1,6600	34 667	58 894	14:33
COGNOR (COG)	7,2600	-0,55%	7,3100	7,3600	7,2200	17 747	129 753	14:43
COLUMBUS (CLC)	7,5400	-0,53%	7,5400	7,7300	7,4000	23 803	179 587	14:45
COMP (CMP)	240,0000	-0,41%	241,0000	242,0000	238,0000	529	126 999	13:59
COMPERIA (CPL)	5,0500	12,22%	4,5600	5,1000	4,5600	2 275	10 626	11:42
COMPREMUM (CPR)	1,0450	-0,48%	1,0500	1,0500	1,0450	750	786	13:41
CORMAY (CRM)	0,5240	1,16%	0,5180	0,5240	0,5100	16 882	8 638	14:07
CPIEUROPE (CPI)	(77,7000)	-	-	-	-	-	-	09:00
CREEPYJAR (CRJ)	413,0000	4,03%	398,0000	416,0000	386,0000	664	269 177	14:37
CREOTECH (CRI)	286,5000	1,06%	281,5000	288,0000	280,5000	2 261	646 478	14:28
CYBERFLKS (CBF)	162,4000	-0,12%	165,0000	166,2000	160,2000	1 851	300 618	14:44
CYFRPLSAT (CPS)	16,1100	-0,06%	16,1600	16,2500	15,8100	186 647	2 994 956	14:45
CZTOREBKA (CZT)	0,4240	0,95%	0,4240	0,4240	0,4240	31	13	11:30
DADELO (DAD)	36,9000	-0,27%	37,0000	37,0000	36,3000	10 911	401 439	14:15
DATAWALK (DAT)	104,0000	-1,66%	106,9800	109,0000	101,6000	13 174	1 366 476	14:45
DBENERGY (DBE)	13,1000	0,77%	13,0500	13,1000	13,0500	274	3 587	14:02
DEBICA (DBC)	83,4000	-0,36%	83,5000	83,5000	82,7000	317	26 361	14:35
DECORA (DCR)	78,0000	-0,51%	78,8000	79,0000	77,2000	1 225	95 358	14:10
DEKPOL (DEK)	58,6000	0,69%	58,4000	59,0000	58,4000	1 239	72 877	14:42
DELKO (DEL)	6,6000	-0,60%	6,6600	6,7000	6,5400	3 523	23 224	14:36
DEVELIA (DVL)	7,2800	1,11%	7,2900	7,3900	7,2000	34 612	252 778	14:36
DGA	16,3000	0,00%	16,3000	16,3000	16,3000	23	375	12:09
DIAG (DIA)	161,9500	-0,46%	162,5000	164,9500	161,6500	22 449	3 652 089	14:44
DIGITANET (DIG)	77,5000	-0,64%	77,9000	77,9000	76,6000	1 671	129 011	14:44
DIGITREE (DTR)	11,7000	-0,85%	11,7000	11,7000	11,7000	24	281	14:03
DINOPL (DNP)	509,4000	0,35%	507,6000	512,8000	503,0000	50 193	25 443 608	14:45
DMGROUP (DMG)	3,9300	0,77%	3,9400	3,9400	3,7400	3 814	14 473	10:59
DOMDEV (DOM)	246,5000	1,86%	249,0000	250,0000	240,0000	707	171 747	14:45
DRAGOENT (DGE)	22,0000	0,00%	21,9000	22,0000	21,5000	274	5 923	12:22
ECBSA (ECB)	34,0000	-2,86%	35,3000	35,3000	33,1500	4 469	153 314	14:26
ECHO (ECH)	4,7700	-1,24%	4,8600	4,8800	4,7600	26 698	129 044	14:27
EDINVEST (EDI)	5,7600	0,00%	5,7600	5,7600	5,6200	271	1 551	14:37
EFEKT (EFK)	(5,4000)	-	-	-	-	-	-	11:30
EKOEXPORT (EEX)	#0,1590	-90,25%	-	-	-	-	-	11:30
ELEKTROTI (ELT)	49,6500	1,02%	49,0000	50,0000	48,3000	11 947	587 094	14:43
ELKOP (EKP)	2,5400	-3,42%	2,6200	2,6200	2,5400	2 285	5 833	12:47
EMCINSMED (EMC)	(11,0000)	-	-	-	-	-	-	07:45
ENAP (ENP)	(2,8000)	-	-	-	-	-	-	11:30
ENEA (ENA)	17,1300	-0,41%	17,1900	17,4800	17,0500	123 052	2 118 638	14:44
ENELMED (ENE)	19,7000	0,00%	19,7000	19,7000	19,7000	14	276	12:26
ENERGA (ENG)	11,9600	-1,16%	12,1000	12,1200	11,9000	34 170	409 816	14:39
ENERGOINS (ENI)	2,1800	-0,46%	2,1900	2,1900	2,1200	10 696	23 031	13:54
ENTER (ENT)	57,2000	-0,87%	57,9000	58,4000	57,0000	2 870	164 733	14:33
EQUNICO (EQU)	0,7880	-1,25%	0,7900	0,7900	0,7880	661	522	12:04
ERBUD (ERB)	35,7000	-0,70%	35,9000	36,2500	35,7000	1 554	55 641	14:37
ERG	(49,0000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	35,6000	-0,56%	35,8000	35,8000	34,7000	407	14 253	10:47
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	5,8400	23,73%	4,8500	5,8400	4,8500	395 941	2 135 072	14:45
EUROCASH (EUR)	8,0500	-0,68%	8,1750	8,2400	8,0300	111 898	909 160	14:44
EUROHOLD (EHG)	(2,3800)	-	-	-	-	-	-	09:00
EUROTEL (ETL)	20,9000	0,00%	20,9000	21,0000	20,9000	1 393	29 165	12:43
FABRITY (FAB)	28,4000	-3,07%	29,2000	29,2000	28,0000	3 016	85 813	14:43
FASING (FSG)	12,1000	-3,97%	12,0000	12,6000	11,9000	833	9 968	14:36
FASTFIN (FFI)	#0,0100	-99,01%	-	-	-	-	-	11:30
FEERUM (FEE)	11,2000	1,82%	11,0000	11,2000	10,9000	965	10 756	12:59
FERRO (FRO)	34,2000	0,59%	34,0000	34,7000	34,0000	2 277	78 139	14:30
FMG	126,0000	5,88%	119,0000	126,0000	119,0000	26	3 157	09:14
FON	#1,1400	9,09%	-	-	-	-	-	12:38
FORTE SA (FTE)	27,2000	-1,45%	27,5000	27,5000	27,2000	1 170	31 909	14:28
GAMEOPS (GOP)	16,2000	-0,37%	16,3000	16,3200	16,2000	1 000	16 248	14:28
Reklama
GAMFACTOR (GIF)	7,5400	0,53%	7,5600	7,9000	7,5000	7 426	57 115	14:42	Reklama
GENOMTEC (GMT)	6,8500	-3,52%	7,1000	7,1000	6,8500	4 680	32 228	14:30
GETIN (GTN)	0,7530	0,67%	0,7450	0,7670	0,7410	473 112	357 653	14:40
GIGROUP (GIG)	2,7700	31,90%	2,1000	2,8200	2,1000	104 525	237 580	14:41
GOBARTO (GOB)	25,4000	1,20%	26,2000	26,2000	25,4000	41	1 042	13:34
GPW	50,5500	-0,69%	50,9000	51,0500	50,4000	20 231	1 022 903	14:42
GREENX (GRX)	1,7450	0,00%	1,7450	1,7620	1,7250	143 453	250 461	14:45
GRENEVIA (GEA)	2,6150	0,58%	2,6300	2,7400	2,6000	75 329	200 702	14:35
GRODNO (GRN)	10,6500	0,47%	10,8500	10,8500	10,6500	321	3 423	13:27
GRUPAAZOTY (ATT)	22,7200	1,07%	22,6200	22,8000	22,2800	48 247	1 085 547	14:43
GRUPRACUJ (GPP)	62,3000	1,14%	62,0000	62,5000	61,7000	9 475	588 462	14:31
GTC	3,9800	-2,69%	4,0200	4,0600	3,9500	5 531	22 142	13:28
HANDLOWY (BHW)	114,2000	0,53%	113,8000	114,8000	112,8000	28 728	3 269 088	14:45
HARPER (HRP)	6,1200	1,32%	6,0200	6,4600	6,0200	9 143	56 894	13:39
HELIO (HEL)	26,0000	0,00%	26,3000	26,3000	26,0000	285	7 440	13:50
HERKULES (HRS)	1,0550	0,96%	1,0450	1,0700	1,0250	12 999	13 600	14:11
HUUUGE-S144 (HUGE)	18,4800	-2,12%	18,6200	18,9000	18,4200	10 316	192 267	14:34
HYDROTOR (HDR)	21,4000	-0,93%	21,7000	21,7000	20,5000	8	171	12:45
IALBGR (IAG)	0,2720	-0,73%	0,2720	0,2720	0,2720	2 000	544	09:00
IBSM (IBS)	76,8000	0,26%	76,8000	76,8000	76,8000	3	230	09:04
IDMPL (IDM)	(0,6200)	-	-	-	-	-	-	09:00
IFCAPITAL (IFC)	#0,9950	-81,23%	-	-	-	-	-	09:00
IFIRMA (IFI)	26,3500	0,76%	26,1000	26,4500	26,0000	879	23 016	14:32
IFSA (IFR)	#1,9900	406,36%	-	-	-	-	-	09:00
IMCOMPANY (IMC)	28,0000	0,36%	27,9000	28,0000	27,1000	951	26 517	14:35
IMMOBILE (GKI)	2,8600	-1,38%	2,9000	2,9300	2,8500	2 421	6 968	13:59
IMPERIO (IMP)	1,1600	0,00%	1,1600	1,1600	1,1600	900	1 044	10:18
IMS	3,9600	-0,25%	3,9700	4,0000	3,9100	17 925	71 072	14:32
INC	1,8700	-1,32%	1,8950	1,8950	1,8700	7 574	14 246	12:04
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	11:30
INGBSK (ING)	296,0000	1,72%	291,0000	297,5000	291,0000	4 803	1 420 230	14:42
INPRO (INP)	7,2500	0,00%	7,2500	7,2500	7,2500	13	94	12:00
INSTALKRK (INK)	39,5000	0,00%	39,2000	39,8000	39,2000	845	33 435	14:39
INTERAOLT (IRL)	#0,1100	-98,88%	-	-	-	-	-	13:01
INTERBUD (ITB)	2,2500	0,90%	2,2900	2,2900	2,2000	3 500	7 851	13:49
INTERCARS (CAR)	555,0000	0,73%	559,0000	561,0000	546,0000	246	136 195	14:44
INTERSPPL (IPO)	0,3810	0,53%	0,3890	0,3890	0,3740	3 433	1 306	14:42
INTROL (INL)	6,8800	-3,91%	6,9000	7,1000	6,8400	5 993	41 589	14:12
IPOPEMA (IPE)	2,9400	-1,67%	2,9900	3,0000	2,9400	6 861	20 512	13:40
IZOBLOK (IZB)	#31,6000	8,97%	-	-	-	-	-	11:40
IZOLACJA (IZO)	3,7000	-1,07%	3,7200	3,7400	3,7000	1 451	5 377	14:07
IZOSTAL (IZS)	2,6600	0,76%	2,6200	2,6900	2,6200	2 794	7 425	14:05
JRH	5,0800	-0,39%	5,1000	5,1600	5,0800	2 519	12 839	14:15
JSW	21,6000	0,05%	21,7200	21,9600	21,5500	93 782	2 033 105	14:44
JWWINVEST (JWW)	2,8800	-2,37%	2,9500	2,9600	2,8800	1 035	3 015	14:45
KCI	0,8680	2,12%	0,8480	0,8680	0,8480	1 477	1 253	09:00
KDMSHIPING (KDM)	#1,2600	-10,00%	-	-	-	-	-	11:30
KERNEL (KER)	16,7000	-1,53%	16,9600	16,9600	16,5600	18 994	319 240	14:31
KETY (KTY)	841,0000	0,96%	839,0000	843,5000	830,0000	12 555	10 528 343	14:45
KGHM (KGH)	124,5000	0,52%	124,3500	126,7500	124,1000	224 689	28 172 242	14:45
KGL	14,6000	-0,68%	14,7000	14,7000	14,6000	1 205	17 713	12:30
KINOPOL (KPL)	17,7500	1,72%	17,6000	17,8500	17,6000	2 631	46 597	13:41
KOGENERA (KGN)	53,4000	0,75%	53,7000	53,7000	52,6000	2 173	115 233	13:35
KOMPAP (KMP)	25,4000	5,83%	24,0000	25,4000	24,0000	1 000	24 606	12:25
KOMPUTRON (KOM)	6,2600	-1,26%	6,4000	6,5000	6,2400	4 478	28 247	14:33
KPPD (KPD)	27,2000	-0,73%	27,2000	27,2000	27,2000	2	54	10:04
KRAKCHEM (KCH)	0,9400	0,00%	0,8580	0,9400	0,8100	15 953	14 079	14:42
KREDYTIN (KRI)	(17,4000)	-	-	-	-	-	-	07:45
KRKA (KRK)	802,0000	0,25%	804,0000	830,0000	802,0000	6	4 870	10:44
KRUK (KRU)	394,7000	0,43%	395,2000	398,0000	389,9000	14 209	5 572 760	14:45
KRVITAMIN (KVT)	9,6000	0,63%	9,5400	9,7400	9,5400	1 331	12 813	14:38
KSGAGRO (KSG)	3,0500	4,45%	2,9800	3,0800	2,9800	7 350	22 372	14:24
LABOPRINT (LAB)	(15,1000)	-	-	-	-	-	-	07:45
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	11:30
LARQ (LRQ)	1,7500	-1,69%	1,8450	1,8450	1,7500	1 012	1 771	14:09
LENA (LEN)	2,9000	0,00%	2,9000	2,9000	2,9000	222	644	11:50
LENTEX (LTX)	7,2400	-0,55%	7,1400	7,2800	7,1000	1 368	9 722	14:34
LESS (LES)	0,2600	0,00%	0,2670	0,2680	0,2430	61 666	15 550	14:45
LIBET (LBT)	1,4500	2,11%	1,4500	1,4500	1,3550	25	36	10:46
LOKUM (LKD)	21,6000	0,47%	21,5000	21,6000	21,5000	887	19 102	13:54
Reklama
LPP	14 205,0000	0,74%	14 200,0000	14 340,0000	14 080,0000	2 398	34 126 370	14:45	Reklama
LSISOFT (LSI)	21,4000	-3,60%	22,4000	22,4000	20,6000	739	16 007	14:45
LUBAWA (LBW)	9,7850	-0,66%	9,9000	10,3700	9,7700	810 762	8 170 578	14:45
MABION (MAB)	9,7000	-0,41%	9,7500	9,7500	9,6000	13 998	135 468	14:34
MAKARONPL (MAK)	19,3200	0,31%	19,3600	19,4000	19,1000	1 128	21 677	14:36
MANGATA (MGT)	71,0000	-3,27%	72,0000	72,0000	71,0000	38	2 730	13:30
MANYDEV (MAN)	(0,7580)	-	-	-	-	-	-	11:30
MARVIPOL (MVP)	7,6200	0,00%	7,6200	7,6600	7,6200	3 856	29 441	14:18
MAXCOM (MXC)	7,2000	0,00%	7,1800	7,2000	7,1800	19	137	14:04
MBANK (MBK)	771,0000	0,55%	772,0000	787,6000	765,2000	10 990	8 502 429	14:45
MBWS (MBW)	(13,0000)	-	-	-	-	-	-	09:00
MCI	25,0000	-0,40%	25,2000	25,4000	25,0000	1 043	26 200	14:20
MDIENERGIA (MDI)	1,2650	0,40%	1,2650	1,2650	1,2450	2 125	2 666	13:25
MEDICALG (MDG)	23,9000	-0,83%	24,2000	24,4000	23,3000	11 275	266 320	14:45
MEDINICE (ICE)	7,5700	-2,45%	7,6000	7,7700	7,5500	3 271	25 260	14:40
MEGARON (MEG)	#6,5500	22,43%	-	-	-	-	-	11:30
MENNICA (MNC)	26,2000	-0,38%	26,3000	26,5000	26,0000	592	15 477	13:48
MERCATOR (MRC)	44,9000	1,24%	44,3500	45,1000	44,1000	2 873	127 683	14:43
MERCOR (MCR)	24,6000	-0,40%	24,4000	24,8000	24,4000	640	15 633	14:31
MEXPOLSKA (MEX)	3,5500	3,50%	3,4300	3,6000	3,4300	14 513	50 168	14:02
MFO	36,9000	-1,60%	37,5000	37,5000	36,9000	163	6 069	14:32
MILKILAND (MLK)	1,9550	0,26%	2,0300	2,0300	1,9550	9 630	19 034	10:19
MILLENNIUM (MIL)	13,6300	1,11%	13,5300	13,8800	13,5300	620 979	8 493 868	14:45
MIRACULUM (MIR)	0,8800	0,23%	0,8980	0,8980	0,8540	2 530	2 248	10:33
MIRBUD (MRB)	13,2800	-0,45%	13,4900	13,9000	13,2000	212 041	2 838 061	14:39
MLPGROUP (MLG)	85,0000	-1,16%	86,0000	86,0000	84,4000	667	56 618	10:06
MLSYSTEM (MLS)	14,9200	-0,13%	15,0000	15,1800	14,8000	8 437	126 257	14:32
MOBRUK (MBR)	271,5000	1,69%	267,0000	273,0000	266,0000	3 530	953 641	14:40
MOJ	(1,4300)	-	-	-	-	-	-	09:00
MOL	31,1000	0,78%	30,8600	31,1000	30,2400	1 297	40 109	14:37
MOLECURE (MOC)	6,1300	0,16%	6,1000	6,2000	6,0500	11 643	71 429	14:45
MONNARI (MON)	4,9000	-0,41%	4,9000	4,9000	4,8000	1 503	7 246	14:19
MOSTALPLC (MSP)	15,8000	0,00%	15,7500	15,8500	15,5000	926	14 404	14:16
MOSTALWAR (MSW)	8,0800	-1,46%	8,0400	8,1800	8,0000	1 547	12 438	14:28
MOSTALZAB (MSZ)	6,0000	0,67%	5,9500	6,0400	5,9500	12 462	74 330	14:15
MOVIEGAME (MOV)	16,1800	1,25%	15,8200	16,3000	15,5000	1 877	30 317	14:44
MURAPOL (MUR)	40,1000	-1,47%	40,8000	40,8000	39,6500	8 155	327 248	14:27
MUZA (MZA)	(13,6000)	-	-	-	-	-	-	09:00
MWTRADE (MWT)	(3,4200)	-	-	-	-	-	-	09:00
NANOGROUP (NNG)	2,8000	-1,75%	2,6700	2,8600	2,6700	7 798	21 915	14:29
NEUCA (NEU)	695,0000	2,96%	675,0000	695,0000	673,0000	1 161	798 101	14:45
NEWAG (NWG)	73,9000	1,23%	73,0000	74,7000	73,0000	2 102	155 950	14:27
NEXITY (NXG)	1,5600	-2,50%	1,5600	1,5600	1,4700	1 959	3 017	14:35
NOCTILUCA (NCL)	103,0000	-0,48%	104,0000	106,5000	101,0000	1 518	156 324	14:30
NOVATURAS (NTU)	(8,0200)	-	-	-	-	-	-	09:00
NOVAVISGR (NVG)	1,4420	-2,44%	1,4780	1,5000	1,4420	35 918	53 024	14:09
NOVITA (NVT)	93,4000	2,19%	94,0000	94,0000	90,6000	58	5 386	14:39
NTCAPITAL (NTC)	0,6100	-0,65%	0,6020	0,6160	0,5980	12 088	7 275	14:07
NTTSYSTEM (NTT)	9,8400	-1,20%	9,9600	9,9600	9,8400	1 098	10 806	14:29
ODLEWNIE (ODL)	9,0800	-2,99%	9,3600	9,3600	8,9600	1 067	9 617	13:04
ONDE (OND)	9,3000	-0,53%	9,3500	9,3600	9,1100	8 268	76 452	14:43
ONESANO (ONO)	0,9760	-0,81%	0,9780	0,9780	0,9400	2 946	2 771	13:43
OPONEO.PL (OPN)	88,2000	-1,12%	89,0000	89,2000	87,4000	1 121	99 227	14:22
OPTEAM (OPM)	3,9400	0,00%	3,9400	3,9400	3,9400	800	3 152	09:00
ORANGEPL (OPL)	9,5160	1,23%	9,5120	9,5580	9,4400	614 416	5 837 537	14:45
ORCOGROUP (OPG)	4,7000	0,00%	4,7000	4,7000	4,7000	3	14	09:19
ORZBIALY (OBL)	(38,8000)	-	-	-	-	-	-	11:30
OTLOG (OTS)	14,9600	1,36%	14,7600	15,2000	14,6200	382	5 650	14:22
OTMUCHOW (OTM)	5,0800	1,60%	5,0000	5,0800	5,0000	64	325	12:05
PAMAPOL (PMP)	2,5600	-0,78%	2,5800	2,5800	2,4000	1 829	4 473	13:34
PANOVA (NVA)	15,3000	0,00%	15,3000	15,3000	15,3000	36	551	10:34
PASSUS (PAS)	47,1000	-1,67%	47,0000	48,6000	46,2000	2 550	119 637	14:19
PATENTUS (PAT)	4,0000	1,78%	3,8300	4,0000	3,8200	18 593	73 102	14:33
PBG	#0,0180	0,00%	-	-	-	-	-	12:14
PBSFINANSE (PBF)	(0,7000)	-	-	-	-	-	-	11:30
PCCEXOL (PCX)	2,6800	1,13%	2,6600	2,6900	2,6200	9 968	26 328	14:38
PCCROKITA (PCR)	69,9000	1,16%	69,1000	70,0000	68,9000	1 223	85 006	14:43
PCFGROUP (PCF)	4,9400	0,82%	4,9050	5,0800	4,9000	38 597	192 579	14:24
PEKABEX (PBX)	18,3500	-1,87%	18,7000	18,7000	18,2500	3 718	68 502	14:26
PEKAO (PEO)	177,0000	0,14%	176,7500	180,0000	176,1500	315 074	56 057 369	14:45
Reklama
PEPCO (PCO)	19,5150	0,80%	19,5000	19,6700	19,3800	3 010 330	58 727 781	14:45	Reklama
PEPEES (PPS)	0,8100	1,25%	0,8100	0,8100	0,8100	5 002	4 052	10:43
PGE	9,9540	3,69%	9,6000	9,9780	9,3040	2 378 416	23 196 042	14:45
PGFGROUP (PGV)	#0,3500	-48,07%	-	-	-	-	-	14:40
PHARMENA (PHR)	3,4000	5,26%	3,3900	3,4000	3,2000	1 824	5 987	14:23
PHN	10,5000	0,00%	10,4500	10,5000	10,4500	161	1 683	11:38
PHOTON (PEN)	3,3800	-0,59%	3,3800	3,3800	3,2200	14 129	47 209	14:42
PKNORLEN (PKN)	78,9900	2,21%	77,2000	79,7800	77,1900	1 949 021	153 467 937	14:45
PKOBP (PKO)	70,2800	-0,11%	70,7400	71,7000	70,2000	1 016 265	71 874 124	14:45
PKPCARGO (PKP)	15,9600	0,00%	16,1600	16,2100	15,8500	35 736	570 692	14:37
PLAYWAY (PLW)	321,5000	-0,31%	322,5000	322,5000	320,0000	212	68 090	14:37
PLAZACNTR (PLZ)	2,5000	-1,96%	2,5500	2,5500	2,4550	5 239	13 275	13:48
PMPG (PGM)	2,4600	0,00%	2,4700	2,4700	2,4000	47	116	09:26
POLENERGIA (PEP)	66,8000	1,83%	65,6000	67,8000	65,6000	2 032	135 713	14:23
POLICE (PCE)	9,1000	1,11%	9,0000	9,1000	9,0000	106	964	11:23
POLIMEXMS (PXM)	4,7950	1,59%	4,7200	4,7950	4,6400	351 089	1 652 103	14:44
POLTREG (PTG)	34,9000	3,25%	34,0000	34,9000	33,7000	1 412	48 971	13:19
POLWAX (PWX)	1,3450	-1,82%	1,4000	1,4000	1,3450	3 606	4 903	14:44
PRAGMAINK (PRI)	3,4000	-2,30%	3,4800	3,4800	3,4000	125	427	14:17
PRIMAMODA (PMA)	#0,8200	-2,38%	-	-	-	-	-	11:30
PROCHEM (PRM)	22,5000	0,00%	22,5000	22,5000	22,5000	3	68	09:00
PROJPRZEM (PJP)	16,2000	-1,22%	16,3500	16,3500	16,2000	168	2 722	11:55
PROTEKTOR (PRT)	#1,5500	-10,66%	-	-	-	-	-	14:30
PTWP (PTW)	91,5000	-0,54%	92,0000	92,0000	91,5000	728	66 615	12:22
PULAWY (ZAP)	50,2000	0,40%	50,2000	51,0000	50,2000	419	21 154	12:28
PURE (PUR)	4,3600	0,23%	4,3500	4,4000	4,3000	22 474	97 863	14:45
PZU	58,5200	-0,81%	59,0000	59,6000	58,3200	1 359 542	79 931 872	14:45
QUANTUM (QNT)	(25,4000)	-	-	-	-	-	-	11:30
QUERCUS (QRS)	10,4500	2,45%	10,4000	10,5000	10,2500	8 553	88 416	14:38
RAEN (RAE)	0,2985	-0,50%	0,2945	0,3030	0,2855	65 904	19 234	14:38
RAFAKO (RFK)	0,1878	-26,06%	0,2500	0,2500	0,1700	13 598 058	2 752 210	14:45
RAFAMET (RAF)	88,0000	1,15%	87,0000	89,0000	86,0000	1 011	89 277	14:38
RAINBOW (RBW)	131,8000	0,84%	130,1000	134,5000	128,7000	71 716	9 474 939	14:45
RANKPROGR (RNK)	3,7350	1,49%	3,6800	3,7350	3,6800	1 511	5 574	09:28
RAWLPLUG (RWL)	17,0000	-0,58%	17,1000	17,1000	17,0000	9	154	14:45
REDAN (RDN)	#0,0420	-16,00%	-	-	-	-	-	12:00
REGNON (REG)	#0,0100	-98,74%	-	-	-	-	-	11:30
REINHOLD (RHD)	(0,0715)	-	-	-	-	-	-	08:30
REINO (RNC)	1,0400	1,96%	1,0900	1,0900	1,0400	3 536	3 702	10:58
RELPOL (RLP)	5,2400	0,77%	5,2000	5,2400	5,1200	2 325	11 922	09:31
REMAK (RMK)	13,8000	0,00%	13,4000	13,8000	13,4000	3	41	09:03
RENDER (RND)	106,5000	0,47%	110,0000	113,0000	106,5000	20	2 213	11:52
ROPCZYCE (RPC)	25,4000	0,40%	25,3000	25,7000	25,3000	37	938	14:18
RYVU (RVU)	29,5000	-0,51%	29,3500	29,8000	28,8500	14 801	434 375	14:39
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	11:30
SANOK (SNK)	22,0000	0,00%	22,2000	22,2000	22,0000	340	7 502	14:29
SANPL (SPL)	469,3000	0,28%	464,0000	477,9000	464,0000	22 392	10 536 529	14:45
SANTANDER (SAN)	29,6800	2,17%	29,0500	30,0000	29,0500	3 629	107 374	12:28
SANWIL (SNW)	1,2900	-0,77%	1,2900	1,2900	1,2900	7 760	10 010	09:03
SCPFL (SCP)	150,6000	0,40%	150,0000	150,6000	148,8000	632	94 899	14:36
SECOGROUP (SWG)	29,0000	5,07%	28,4000	29,6000	27,8000	1 468	42 662	11:26
SEKO (SEK)	9,2000	-0,22%	9,2000	9,2000	9,1800	9 240	85 008	14:33
SELENAFM (SEL)	37,3000	0,27%	37,2000	37,3000	36,8000	1 302	48 381	13:30
SELVITA (SLV)	28,0000	1,08%	27,7000	28,5000	27,5000	25 854	726 790	14:45
SERINUS (SEN)	(0,7100)	-	-	-	-	-	-	09:00
SFINKS (SFS)	0,4900	-2,39%	0,5160	0,5160	0,4720	91 485	44 871	14:04
SHOPER (SHO)	50,8000	0,79%	50,4000	51,4000	50,4000	14 161	720 963	14:23
SILVAIR-REGS (SVRS)	5,8000	1,75%	5,7500	5,8000	5,7500	1 003	5 767	14:42
SILVANO (SFG)	(5,6800)	-	-	-	-	-	-	09:00
SIMFABRIC (SIM)	1,6880	-2,43%	1,6720	1,7380	1,5880	12 416	20 351	14:45
SKARBIEC (SKH)	25,8000	-0,39%	25,6000	25,8000	25,6000	59	1 514	13:12
SKYLINE (SKL)	1,5800	0,00%	1,5800	1,5800	1,5800	10	16	11:51
SNIEZKA (SKA)	83,0000	-1,89%	84,6000	84,6000	82,4000	47	3 897	14:37
SOHODEV (SHD)	0,3400	0,00%	0,3400	0,3400	0,3400	23	8	11:30
SONEL (SON)	16,2000	-0,92%	16,2500	16,4500	16,0500	657	10 658	13:06
SOPHARMA (SPH)	13,4500	-9,73%	13,4500	13,4500	13,4500	5	67	10:52
SPYROSOFT (SPR)	580,0000	0,69%	570,0000	580,0000	566,0000	136	77 818	14:39
STALEXP (STX)	2,9750	0,00%	2,9750	2,9750	2,9250	15 505	45 699	14:36
STALPROD (STP)	250,0000	0,00%	250,0000	253,0000	249,0000	134	33 569	14:02
STALPROFI (STF)	8,5000	0,47%	8,4400	8,5800	8,3800	2 195	18 515	14:09
Reklama
STAPORKOW (ZUK)	3,1400	-1,26%	3,1400	3,1600	3,1200	691	2 180	14:26	Reklama
STARHEDGE (SHG)	#0,2720	-6,21%	-	-	-	-	-	11:30
SUNEX (SNX)	7,3100	-1,22%	7,3600	7,4300	7,3000	4 016	29 397	13:58
SYGNITY (SGN)	100,0000	1,21%	98,4000	101,0000	98,0000	1 174	117 202	14:43
SYNEKTIK (SNT)	213,4000	-0,56%	215,0000	217,4000	211,2000	9 845	2 109 822	14:45
TALEX (TLX)	21,0000	0,00%	21,8000	21,8000	21,0000	321	6 748	09:15
TARCZYNSKI (TAR)	114,5000	-0,43%	115,0000	117,5000	112,0000	865	99 433	14:13
TATRY (TMR)	(87,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	7,3600	0,96%	7,2760	7,4300	7,2700	832 605	6 138 249	14:44
TBULL (TBL)	4,0000	0,00%	4,0000	4,0000	4,0000	328	1 312	11:30
TENDERHUT (THG)	6,0000	3,81%	5,7800	6,0000	5,7800	260	1 542	12:17
TERMOREX (TRR)	0,7250	8,21%	0,7350	0,7950	0,7150	2 932	2 158	14:39
TESGAS (TSG)	2,3900	0,00%	2,4400	2,4400	2,3900	6 885	16 501	13:50
TEXT (TXT)	53,5500	-0,65%	54,0500	54,3500	53,2000	32 651	1 755 594	14:32
TORPOL (TOR)	37,5500	1,08%	37,2000	37,9000	37,1500	2 584	96 741	14:22
TOWERINV (TOW)	#2,2000	-6,38%	-	-	-	-	-	12:26
TOYA (TOA)	8,1000	0,12%	8,0900	8,1700	8,0200	29 847	241 069	14:23
TRAKCJA (TRK)	2,1900	-2,88%	2,2100	2,2550	2,1000	101 465	220 389	14:42
TRANSPOL (TRN)	3,8000	0,00%	3,8300	3,8600	3,5700	16 357	61 350	14:38
TRITON (TRI)	2,7200	-9,33%	2,7200	2,7200	2,7200	180	490	11:30
TSGAMES (TEN)	100,4000	-1,18%	102,0000	102,6000	99,2000	52 107	5 249 025	14:45
ULMA (ULM)	60,5000	3,42%	60,0000	60,5000	60,0000	2	121	14:24
ULTGAMES (ULG)	10,4500	0,48%	10,4000	10,7500	10,3000	4 637	48 432	14:22
UNFOLD (UNF)	1,1000	4,76%	1,1000	1,1000	1,1000	3	3	09:00
UNIBEP (UNI)	10,7000	-0,93%	10,8000	10,8500	10,6500	2 770	29 806	14:06
UNICREDIT (UCG)	242,0000	0,71%	242,0000	242,0000	242,0000	22	5 324	09:16
UNIMA (U2K)	7,6200	0,26%	7,8400	7,8400	7,6000	1 128	8 601	14:06
UNIMOT (UNT)	144,6000	0,42%	144,8000	144,8000	141,0000	1 645	237 155	14:38
URTESTE (URT)	53,0000	8,16%	51,6000	58,0000	51,6000	167	9 083	14:39
VERCOM (VRC)	118,2000	0,85%	118,0000	118,8000	117,2000	1 437	169 666	14:44
VIGOPHOTN (VGO)	518,0000	0,00%	514,0000	518,0000	514,0000	43	22 262	13:49
VINDEXUS (VIN)	11,3000	-0,88%	11,2500	11,4000	11,2500	680	7 686	14:45
VISTAL (VTL)	#0,3580	-40,33%	-	-	-	-	-	12:40
VIVID (VVD)	0,5820	0,34%	0,5720	0,5820	0,5720	2 761	1 595	14:42
VOTUM (VOT)	41,0000	0,49%	40,8000	41,4000	40,5000	5 303	216 932	14:27
VOXEL (VOX)	161,2000	-0,12%	161,4000	161,4000	160,8000	308	49 686	13:50
VRG	3,5600	-4,04%	3,7700	3,7700	3,5100	87 893	313 219	14:07
WARIMPEX (WXF)	2,7800	0,36%	2,7700	2,8000	2,7000	20 890	57 290	14:03
WASKO (WAS)	1,8600	0,54%	1,8500	1,8600	1,8500	1 000	1 853	09:53
WAWEL (WWL)	650,0000	0,00%	650,0000	650,0000	650,0000	4	2 600	09:00
WIELTON (WLT)	6,2400	1,96%	6,1600	6,3400	6,0900	28 967	179 311	14:44
WIKANA (WIK)	6,4500	-2,27%	6,3500	6,5500	6,3500	652	4 143	13:35
WINVEST (WIS)	#0,5000	40,45%	-	-	-	-	-	14:18
WIRTUALNA (WPL)	79,6000	0,00%	79,0000	80,9000	78,5000	4 955	392 589	14:26
WITTCHEN (WTN)	18,4400	-2,43%	18,9000	19,1200	18,1200	24 242	448 930	14:44
XPLUS (XPL)	3,5000	0,00%	3,5000	3,5000	3,5000	263	921	11:22
XTPL (XTP)	89,0000	1,71%	87,5000	89,6000	87,5000	535	47 238	14:16
XTRADEBDM (XTB)	74,4200	0,40%	74,2400	75,5000	74,0800	198 969	14 876 123	14:45
YOLO (YOL)	#0,0200	-94,05%	-	-	-	-	-	11:30
ZABKA (ZAB)	21,9100	1,86%	21,5100	21,9900	21,4700	604 282	13 178 409	14:45
ZAMET (ZMT)	0,8700	-0,23%	0,8560	0,8720	0,8560	8 565	7 457	14:33
ZEPAK (ZEP)	27,1500	3,82%	26,3000	27,3000	25,9000	27 512	741 825	14:42
ZREMB (ZRE)	7,7600	2,65%	7,6900	7,8800	7,6200	36 425	283 254	14:32
ZUE	8,9200	-0,89%	9,0000	9,0000	8,7000	2 541	22 299	10:49

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.