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	105 896,18	1,25%	105 147,71	106 386,62	105 147,71	104 587,92	1 245 508 606	15:05
WIG20	2 878,60	1,37%	2 856,18	2 895,08	2 856,08	2 839,82	985 984 311	15:20
WIG30	3 740,83	1,36%	3 711,84	3 762,33	3 711,84	3 690,46	1 127 612 776	15:20
mWIG40	8 096,13	1,26%	8 019,74	8 114,24	8 018,78	7 995,25	246 265 497	15:05
sWIG80	28 769,37	0,39%	28 670,93	28 775,45	28 670,93	28 656,25	30 410 971	15:05
WIG-BANKI	16 767,35	2,22%	16 476,72	16 781,16	16 476,72	16 403,31	310 815 624	15:05
WIG-BUDOW	8 169,15	0,82%	8 148,99	8 287,68	8 148,99	8 102,81	19 557 409	15:05
WIG-CHEMIA	9 177,22	0,06%	9 179,66	9 321,50	9 161,48	9 171,89	2 524 507	15:05
WIG-ENERG	4 374,63	1,64%	4 342,82	4 392,57	4 340,16	4 303,96	52 036 397	15:05
WIG-INFO	10 186,49	2,06%	10 028,14	10 210,18	10 021,46	9 980,68	41 332 753	15:05
WIG-MEDIA	7 475,99	1,91%	7 391,87	7 583,32	7 391,87	7 335,90	4 326 021	15:05
WIG-NRCHOM	5 271,68	0,60%	5 251,93	5 282,40	5 240,70	5 240,13	5 100 228	15:05
WIG-PALIWA	9 244,68	0,91%	9 200,28	9 296,24	9 188,09	9 161,14	141 915 590	15:05
WIG-Poland	110 652,52	1,24%	110 652,52	110 652,52	110 652,52	109 298,59	1 214 847 696	11:15
WIG-SPOZYW	3 081,55	0,57%	3 089,82	3 094,72	3 061,82	3 064,17	905 154	15:05
WIG20lev	575,23	2,64%	566,80	582,16	566,76	560,43	955 417 708	15:05
WIG20short	2 920,72	-1,30%	2 942,96	2 943,06	2 902,42	2 959,14	955 417 708	15:05
GPWB-B1Y3Y	1 261,40	0,04%	1 261,40	1 261,40	1 261,40	1 260,94	-	10:15
GPWB-B1Y4Y	1 266,11	0,05%	1 266,11	1 266,11	1 266,11	1 265,42	-	10:15
GPWB-B1Y5Y	1 271,74	0,05%	1 271,74	1 271,74	1 271,74	1 271,10	-	10:15
GPWB-B3Y5Y	1 284,33	0,06%	1 284,33	1 284,33	1 284,33	1 283,55	-	10:15
GPWB-B5Y	1 277,17	0,12%	1 277,17	1 277,17	1 277,17	1 275,65	-	10:15
GPWB-BWZ	1 268,55	0,04%	1 268,55	1 268,55	1 268,55	1 268,05	-	10:15
INNOVATOR	1 732,01	0,86%	1 732,01	1 732,01	1 732,01	1 717,24	246 066 341	11:15
mWIG40dvp	161,04	4,37%	161,04	161,04	161,04	154,29	246 405 233	11:00
mWIG40TR	12 484,75	1,35%	12 367,17	12 512,67	12 365,47	12 318,77	246 265 497	15:05
mWIG40TRlv	19 854,50	2,68%	19 485,38	19 942,14	19 480,05	19 335,80	246 265 497	15:05
mWIG40TRsh	2 304,61	-1,32%	2 326,90	2 327,23	2 299,32	2 335,51	246 265 497	15:05
sWIG80dvp	597,78	3,53%	597,78	597,78	597,78	577,37	30 464 678	11:00
sWIG80TR	44 412,67	0,47%	44 260,70	44 422,05	44 260,70	44 206,52	30 410 971	15:05
WIG140	2 054,57	1,28%	2 039,55	2 064,16	2 039,55	2 028,59	1 230 612 698	15:05
WIG20dvp	53,51	0,00%	53,51	53,51	53,51	53,51	955 469 591	11:00
WIG20TR	6 177,40	1,33%	6 131,51	6 215,08	6 131,37	6 096,47	955 417 708	15:05
WIG20TRlev	5 278,98	2,64%	5 201,55	5 342,56	5 201,32	5 143,06	955 417 708	15:05
WIG20TRsht	2 737,24	-1,30%	2 758,11	2 758,18	2 720,09	2 773,38	955 417 708	15:05
WIG30TR	7 882,63	1,35%	7 824,44	7 930,87	7 824,44	7 777,53	1 094 200 498	15:05
WIG-CEE	2 455,98	0,97%	2 455,98	2 455,98	2 455,98	2 432,30	528 433	11:15
WIGdiv	2 352,41	0,94%	2 339,65	2 368,71	2 339,65	2 330,41	296 084 807	15:05
WIGdivplus	2 161,11	1,32%	2 142,54	2 172,72	2 142,54	2 132,93	471 819 180	15:05
WIG.GAMES	17 934,13	-0,03%	17 973,85	18 134,27	17 920,37	17 939,95	22 727 391	15:05
WIG-GORNIC	4 482,54	0,08%	4 512,28	4 544,70	4 475,70	4 478,96	138 776 401	15:05
WIG-GRY	22 957,95	0,15%	22 950,35	23 227,99	22 825,02	22 923,04	24 695 730	15:05
WIGind	17 265,20	0,56%	17 237,87	17 330,21	17 189,12	17 169,76	20 720 347	15:05
WIG-LEKI	3 427,87	3,34%	3 324,82	3 519,74	3 324,82	3 316,93	35 860 998	15:05
WIGmed	18 532,38	0,57%	18 473,17	18 695,10	18 473,17	18 427,80	49 153 012	15:05
WIG-MOTO	8 754,27	0,06%	8 784,25	8 839,07	8 714,17	8 748,64	1 557 450	15:05
WIG.MS-BAS	17 530,95	1,14%	17 462,92	17 657,06	17 449,16	17 333,19	184 936 821	15:05
WIG.MS-ECM	8 767,71	1,14%	8 715,53	8 846,49	8 715,53	8 668,49	219 866 246	15:05
WIG.MS-FIN	20 235,28	1,63%	20 030,24	20 264,31	20 021,27	19 911,34	298 249 064	15:05
WIG-ODZIEZ	11 360,25	0,15%	11 411,27	11 585,24	11 329,57	11 343,78	88 163 420	15:05
WIGtechTR	18 844,14	0,63%	18 777,65	18 942,32	18 776,00	18 725,94	85 794 503	15:05
WIG-Ukrain	577,91	0,34%	577,91	577,91	577,91	575,95	300 632	11:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,5800	0,00%	2,5700	2,6500	2,5400	12 217	31 890	14:03	Reklama
08OCTAVA (08N)	0,7900	0,00%	0,7900	0,7900	0,7900	1 542	1 218	15:00
11BIT (11B)	209,6000	0,29%	209,0000	212,8000	209,0000	5 261	1 108 916	15:05
3RGAMES (3RG)	0,8260	0,24%	0,8140	0,8320	0,7720	148 107	119 345	13:56
4MASS (4MS)	4,3100	-0,81%	4,3500	4,3500	4,3000	19 780	85 156	14:06
ABPL (ABE)	96,7000	-0,62%	97,3000	97,9000	96,5000	3 043	295 795	15:04
ACAUTOGAZ (ACG)	30,8000	3,01%	29,9000	30,8000	29,6000	4 063	122 172	15:03
ACTION (ACT)	23,2000	0,22%	23,1500	23,2000	22,7000	8 577	196 847	15:04
ADIUVO (ADV)	0,9000	-2,17%	0,9200	0,9360	0,8920	13 691	12 412	14:52
AGORA (AGO)	9,9600	0,40%	9,9200	9,9800	9,8800	3 206	31 809	15:04
AGROTON (AGT)	4,8000	-0,21%	4,6500	4,9200	4,6300	3 417	15 981	14:36
AIGAMES (ALG)	0,9040	-3,62%	0,9100	0,9560	0,8600	15 012	13 703	15:04
AILLERON (ALL)	20,7000	0,00%	20,7500	20,8500	20,6500	10 621	219 714	14:56
AIRWAY (AWM)	0,4230	-4,73%	0,4595	0,4595	0,4140	941 937	406 405	15:05
ALIOR (ALR)	98,1400	3,90%	94,3800	98,5600	94,1200	873 481	84 105 831	15:05
ALLEGRO (ALE)	34,2300	0,23%	34,1500	34,8000	34,0600	1 405 264	48 358 120	15:04
ALTA (AAT)	2,0800	2,97%	2,0200	2,0800	2,0100	1 955	4 026	15:04
ALTUSTFI (ALI)	2,1900	-3,10%	2,2600	2,2600	2,1900	54	121	13:55
AMBRA (AMB)	21,2000	-0,24%	21,1000	21,3000	21,0000	7 285	153 971	15:05
AMICA (AMC)	59,2000	0,51%	59,3000	59,5000	58,6000	2 230	132 108	14:59
AMPLI (APL)	(0,9750)	-	-	-	-	-	-	15:00
AMREST (EAT)	15,9600	1,27%	15,7600	16,0000	15,7600	40 216	638 494	15:02
ANSWEAR (ANR)	27,9000	-0,36%	27,8500	28,4000	27,8500	11 504	322 259	14:57
APATOR (APT)	20,9000	5,77%	19,7600	20,9000	19,6000	31 300	637 535	15:05
APLISENS (APN)	18,6000	-0,80%	18,7500	19,0000	18,6000	309	5 839	14:18
APSENERGY (APE)	2,8900	-5,25%	3,0600	3,1100	2,8900	22 974	68 769	15:02
ARCHICOM (ARH)	44,3000	3,02%	43,5000	44,3000	43,5000	674	29 373	13:01
ARCTIC (ATC)	11,0000	-0,36%	11,0600	11,1600	10,9400	92 572	1 020 368	15:04
ARLEN (ARL)	36,8750	1,60%	36,2500	36,8850	36,2500	34 973	1 279 317	15:05
ARTIFEX (ART)	15,3200	-0,78%	15,4800	15,5600	15,3200	1 345	20 781	14:46
ASBIS (ASB)	25,7800	3,12%	25,0000	25,8600	25,0000	138 134	3 534 424	15:04
ASMGROUP (ASM)	#0,2500	4,17%	-	-	-	-	-	13:48
ASSECOBS (ABS)	86,6000	-1,37%	86,8000	86,8000	86,0000	558	48 242	14:59
ASSECOPOL (ACP)	220,0000	4,27%	212,2000	220,8000	212,2000	135 519	29 492 880	15:05
ASSECOSEE (ASE)	80,5000	2,03%	78,9000	80,8000	78,2000	7 006	555 418	14:48
ASTARTA (AST)	56,6000	0,89%	57,2000	58,0000	56,2000	2 116	119 847	15:04
ATAL (1AT)	64,0000	-0,62%	64,1000	64,4000	63,9000	3 396	217 625	15:05
ATENDE (ATD)	3,2000	-1,84%	3,2600	3,2600	3,2000	20 600	66 337	14:50
ATLANTAPL (ATP)	15,8000	0,00%	15,9000	16,1500	15,8000	866	13 738	13:45
ATLANTIS (ATS)	2,2400	0,00%	2,2400	2,2400	2,1200	102	222	12:05
ATMGRUPA (ATG)	3,8200	0,26%	3,8200	3,8200	3,7800	35 944	136 916	14:52
ATREM (ATR)	37,8000	1,34%	37,5000	37,8000	36,6000	8 537	319 801	15:00
AUTOPARTN (APR)	20,5000	1,23%	20,3000	20,9000	20,3000	53 182	1 095 605	15:05
BBIDEV (BBD)	5,2500	-3,67%	5,2500	5,4500	5,2500	1 852	9 728	14:06
BENEFIT (BFT)	3 150,0000	0,16%	3 165,0000	3 200,0000	3 135,0000	893	2 831 610	15:03
BEST (BST)	(26,0000)	-	-	-	-	-	-	09:00
BETACOM (BCM)	4,6400	0,00%	4,6400	4,7200	4,6400	330	1 535	09:27
BIGCHEESE (BCS)	12,9200	-0,31%	12,9600	12,9800	12,5800	788	10 055	14:28
BIOCELTIX (BCX)	102,0000	-0,20%	102,8000	103,0000	100,0000	6 169	624 435	15:02
BIOMAXIMA (BMX)	14,7000	2,80%	14,4500	14,7500	14,3500	8 159	119 380	15:00
BIOMEDLUB (BML)	5,2100	0,97%	5,1600	5,2500	5,1600	91 110	476 759	15:04
BIOPLANET (BIP)	(19,0000)	-	-	-	-	-	-	09:00
BIOTON (BIO)	4,1400	-0,24%	4,1200	4,1500	4,1200	7 360	30 481	14:37
BLOOBER (BLO)	28,6000	0,00%	28,6000	29,0000	28,5000	8 579	247 142	15:04
BNPPPL (BNP)	108,0000	0,00%	110,0000	110,0000	106,0000	2 183	235 649	14:56
BOGDANKA (LWB)	25,3500	2,22%	24,8500	25,5000	24,6500	105 597	2 649 676	14:58
BOOMBIT (BBT)	6,8200	-0,87%	6,8200	6,8200	6,8200	2 544	17 350	13:33
BORYSZEW (BRS)	6,2200	7,24%	6,0000	6,2200	5,9000	198 860	1 209 650	15:05
BOS	10,2600	0,79%	10,1800	10,3000	10,1400	5 706	58 260	15:05
BOWIM (BOW)	4,4600	-5,51%	4,7600	4,7600	4,3500	46 168	207 868	15:03
BRAND24 (B24)	55,0000	-1,43%	55,0000	55,0000	54,0000	459	24 908	12:35
BRASTER (BRA)	#0,2500	-56,90%	-	-	-	-	-	15:00
BUDIMEX (BDX)	544,8000	0,89%	540,0000	560,0000	540,0000	26 785	14 709 016	15:05
BUMECH (BMC)	8,7500	3,06%	8,4800	9,0200	8,3900	26 388	230 524	15:03
CAPITAL (CPA)	0,2300	0,00%	0,2300	0,2300	0,2300	5 013	1 153	15:00
CAPITEA (CAP)	0,4670	0,11%	0,4580	0,4670	0,4570	52 807	24 454	14:38
CAPTORTX (CTX)	35,8000	2,29%	35,4000	37,0000	35,0000	14 911	534 436	15:05
CASPAR (CSR)	5,6500	-2,59%	5,6000	5,8000	5,4500	42	233	09:33
CAVATINA (CAV)	16,3000	-0,31%	16,3500	16,3500	16,3000	2 139	34 916	12:09
CCC	202,2000	0,35%	202,5000	208,6000	201,5000	196 564	40 407 525	15:05
Reklama
CCENERGY (CCE)	(0,3300)	-	-	-	-	-	-	15:00	Reklama
CDPROJEKT (CDR)	270,3000	0,19%	267,7000	273,8000	267,6000	73 671	19 932 953	15:05
CDRL (CDL)	10,2000	0,00%	10,4000	10,4000	10,2000	202	2 061	09:58
CELTIC (CPD)	4,9800	-1,97%	5,0000	5,0000	4,8000	12 253	59 545	14:39
CEZ	211,0000	1,74%	210,8000	211,0000	210,8000	52	10 970	09:53
CFI	0,1600	-5,88%	0,1600	0,1600	0,1600	29 000	4 640	15:02
CIGAMES (CIG)	2,2150	-0,23%	2,2000	2,2350	2,2000	65 206	144 673	14:54
CITYSERV (CTS)	5,6500	-5,04%	5,6500	5,6500	5,6500	330	1 865	15:00
CLNPHARMA (CLN)	24,1000	7,11%	22,5000	25,3000	22,4000	1 555 680	35 226 134	15:03
CLOUD (CLD)	48,9000	0,20%	48,8000	48,9000	48,8000	4	195	09:41
COALENERG (CLE)	1,8200	0,83%	1,8400	1,8400	1,7850	12 450	22 535	14:00
COGNOR (COG)	7,5000	0,20%	7,4800	7,5000	7,3300	10 688	79 652	14:55
COLUMBUS (CLC)	7,0000	-0,99%	7,1500	7,2300	6,9800	48 532	343 966	15:03
COMP (CMP)	236,0000	-1,26%	240,0000	240,0000	235,0000	1 238	294 008	15:05
COMPERIA (CPL)	(4,8000)	-	-	-	-	-	-	09:00
COMPREMUM (CPR)	1,0950	2,34%	1,0700	1,1200	1,0100	128 329	140 931	14:48
CORMAY (CRM)	0,5120	-1,54%	0,5220	0,5240	0,5120	1 516	789	14:14
CPIEUROPE (CPI)	(78,4500)	-	-	-	-	-	-	09:00
CREEPYJAR (CRJ)	450,0000	1,35%	442,0000	450,0000	442,0000	190	85 132	14:51
CREOTECH (CRI)	291,0000	-1,02%	294,0000	295,0000	289,5000	2 127	620 109	15:04
CYBERFLKS (CBF)	165,0000	1,35%	164,4000	166,6000	164,0000	2 089	346 461	15:01
CYFRPLSAT (CPS)	17,6750	-0,14%	17,7000	17,9400	17,6000	368 702	6 550 194	15:05
CZTOREBKA (CZT)	(0,4600)	-	-	-	-	-	-	15:00
DADELO (DAD)	44,6000	3,72%	43,8000	46,0000	43,4000	10 894	487 607	15:04
DATAWALK (DAT)	125,8800	1,52%	126,4800	129,0000	122,5200	16 289	2 048 747	15:01
DBENERGY (DBE)	12,7000	0,40%	12,6500	12,7000	12,6500	22	278	14:23
DEBICA (DBC)	83,3000	0,00%	83,4000	83,4000	82,7000	1 117	92 818	15:00
DECORA (DCR)	76,8000	0,26%	76,6000	77,6000	75,8000	559	42 942	14:29
DEKPOL (DEK)	62,0000	2,99%	61,2000	63,0000	61,0000	3 756	232 622	14:52
DELKO (DEL)	6,7400	0,30%	6,6800	6,7400	6,6800	4 211	28 180	14:55
DEVELIA (DVL)	7,5400	1,62%	7,4800	7,6000	7,4400	250 938	1 880 395	15:02
DGA	18,4000	8,24%	17,5000	18,4000	17,4000	1 717	30 397	14:28
DIAG (DIA)	165,7500	-0,24%	166,6500	166,8000	164,0000	16 396	2 713 197	15:03
DIGITANET (DIG)	82,9000	-0,60%	83,4000	83,4000	82,0000	1 254	103 802	14:55
DIGITREE (DTR)	(13,2000)	-	-	-	-	-	-	12:52
DINOPL (DNP)	518,4000	2,49%	510,0000	521,0000	509,6000	286 379	148 059 159	15:05
DMGROUP (DMG)	3,7700	1,62%	3,6600	3,8900	3,6600	11 098	42 232	13:39
DOMDEV (DOM)	237,0000	0,85%	236,5000	238,0000	235,5000	1 575	373 264	15:05
DRAGOENT (DGE)	21,7000	0,93%	21,6000	21,7000	21,6000	201	4 351	14:57
ECBSA (ECB)	31,5000	0,00%	31,5500	32,1000	31,2000	2 697	85 606	14:50
ECHO (ECH)	5,0800	2,83%	4,8600	5,0800	4,8600	96 768	487 227	14:49
EDINVEST (EDI)	5,7800	0,35%	5,7400	5,8000	5,7400	472	2 721	14:37
EFEKT (EFK)	5,3500	-2,73%	5,3500	5,3500	5,3500	1 459	7 806	15:00
EKOEXPORT (EEX)	#0,1690	-89,63%	-	-	-	-	-	15:00
ELEKTROTI (ELT)	47,8000	0,95%	47,2000	48,3500	47,0000	9 373	446 321	14:49
ELKOP (EKP)	2,5700	0,00%	2,5600	2,5700	2,5100	1 862	4 705	12:00
EMCINSMED (EMC)	(11,0000)	-	-	-	-	-	-	07:45
ENAP (ENP)	(2,8000)	-	-	-	-	-	-	15:00
ENEA (ENA)	20,5600	2,80%	20,2400	20,6400	20,1400	215 430	4 402 097	15:03
ENELMED (ENE)	19,8000	0,00%	19,8000	19,8000	19,8000	2	40	09:01
ENERGA (ENG)	12,1600	1,16%	12,0000	12,1800	12,0000	19 660	238 367	15:00
ENERGOINS (ENI)	2,1200	1,92%	2,0500	2,1300	2,0500	8 011	16 723	14:41
ENTER (ENT)	56,5000	-1,74%	57,5000	57,8000	56,5000	4 998	283 958	14:40
EQUNICO (EQU)	0,7980	5,00%	0,7900	0,8080	0,7900	2 285	1 808	14:44
ERBUD (ERB)	34,3000	0,29%	34,3500	34,5500	33,7000	3 638	123 945	14:40
ERG	(49,0000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	35,7000	0,28%	35,7000	35,7000	35,7000	1 627	58 084	14:57
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	5,2200	0,77%	5,1800	5,3800	5,0600	53 922	281 799	14:59
EUROCASH (EUR)	8,5250	1,25%	8,3750	8,5700	8,3750	69 181	589 833	15:05
EUROHOLD (EHG)	2,3600	1,72%	2,3200	2,3600	2,3200	563	1 319	13:22
EUROTEL (ETL)	22,9000	1,33%	22,6000	23,3000	21,9000	8 082	184 765	15:00
FABRITY (FAB)	26,8000	-4,29%	27,9000	27,9000	26,6000	4 316	116 227	14:34
FASING (FSG)	(12,1000)	-	-	-	-	-	-	09:00
FASTFIN (FFI)	#0,0100	-99,01%	-	-	-	-	-	15:00
FEERUM (FEE)	11,5000	0,44%	11,4500	11,5000	11,4500	195	2 242	11:25
FERRO (FRO)	37,3000	0,81%	37,1000	37,7000	37,1000	7 263	271 268	14:49
FMG	124,5000	-2,35%	128,0000	130,0000	121,0000	563	69 842	14:40
FON	#0,9040	-8,69%	-	-	-	-	-	13:54
FORTE SA (FTE)	31,2000	7,96%	29,2000	31,2000	29,0000	14 468	438 468	14:54
Reklama
GAMEOPS (GOP)	17,9800	10,58%	16,5400	18,3400	16,3600	14 283	249 804	15:05	Reklama
GAMFACTOR (GIF)	7,3000	-1,62%	7,6000	7,6000	7,2200	9 718	71 457	15:05
GENOMTEC (GMT)	7,0000	-0,28%	7,0400	7,0400	6,8100	4 651	32 582	14:25
GETIN (GTN)	0,8480	-0,24%	0,8420	0,8520	0,8390	3 939 152	3 329 925	15:03
GIGROUP (GIG)	2,1300	2,40%	2,1400	2,1400	2,1300	1 396	2 987	09:24
GOBARTO (GOB)	25,8000	0,00%	25,1000	25,8000	25,0000	630	15 779	13:41
GPW	51,8000	2,17%	51,0000	51,9000	51,0000	170 096	8 763 485	15:04
GREENX (GRX)	1,7310	0,23%	1,7460	1,7460	1,7210	110 400	191 193	15:04
GRENEVIA (GEA)	2,5850	-0,39%	2,5800	2,5850	2,5500	18 274	47 013	13:58
GRODNO (GRN)	10,1000	-1,94%	10,1000	10,2500	10,0000	2 426	24 378	10:39
GRUPAAZOTY (ATT)	23,0400	0,35%	22,9600	23,4600	22,9000	81 755	1 892 224	15:04
GRUPRACUJ (GPP)	61,8000	-1,12%	62,5000	63,2000	61,7000	48 163	3 031 561	14:50
GTC	4,0300	-3,82%	4,1700	4,1800	4,0200	4 590	18 602	14:45
HANDLOWY (BHW)	122,6000	1,16%	121,2000	122,8000	120,6000	96 165	11 729 768	15:05
HARPER (HRP)	5,9200	0,00%	5,9200	5,9400	5,8000	6 365	37 317	15:04
HELIO (HEL)	27,0000	-0,74%	27,2000	27,2000	26,5000	3 540	95 311	14:58
HERKULES (HRS)	1,1250	-1,32%	1,1400	1,2400	1,1050	124 424	148 922	15:00
HUUUGE-S144 (HUGE)	18,3200	0,44%	18,2400	18,5000	18,2400	11 122	204 532	14:41
HYDROTOR (HDR)	21,4000	1,42%	21,3000	21,4000	21,1000	541	11 532	13:29
IALBGR (IAG)	0,2740	0,00%	0,2740	0,2740	0,2740	1 967	539	15:00
IBSM (IBS)	76,0000	0,00%	73,0000	76,2000	73,0000	27	1 977	11:40
IDMPL (IDM)	(0,5950)	-	-	-	-	-	-	09:00
IFCAPITAL (IFC)	#0,9950	-81,23%	-	-	-	-	-	09:00
IFIRMA (IFI)	26,6000	0,38%	26,5000	27,0000	25,9000	2 473	65 558	14:56
IFSA (IFR)	#1,9900	406,36%	-	-	-	-	-	09:00
IMCOMPANY (IMC)	30,6000	2,68%	29,8000	30,6000	29,7000	1 770	52 980	13:34
IMMOBILE (GKI)	3,1000	-4,91%	3,1000	3,2600	3,1000	28 461	89 558	14:42
IMPERIO (IMP)	1,2000	4,35%	1,1400	1,2000	1,1400	32 942	39 354	14:19
IMS	3,8600	-0,52%	3,8800	3,9100	3,8500	4 272	16 468	14:50
INC	1,8200	0,00%	1,8650	1,9000	1,8000	41 342	75 993	14:58
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	15:00
INGBSK (ING)	312,0000	0,00%	310,0000	313,5000	310,0000	5 461	1 703 370	15:05
INPRO (INP)	7,1500	-1,38%	7,2500	7,2500	7,1500	1 326	9 487	14:58
INSTALKRK (INK)	40,3000	-0,25%	40,3000	40,3000	40,2000	139	5 598	12:57
INTERAOLT (IRL)	#0,1500	-98,47%	-	-	-	-	-	15:00
INTERBUD (ITB)	2,0700	-5,91%	2,1500	2,2000	2,0700	11 274	24 087	14:49
INTERCARS (CAR)	591,0000	-0,34%	594,0000	599,0000	588,0000	559	331 421	14:56
INTERSPPL (IPO)	0,3730	-1,32%	0,3850	0,3950	0,3730	7 676	2 967	12:04
INTROL (INL)	7,1000	0,00%	7,1000	7,1000	7,1000	583	4 139	13:33
IPOPEMA (IPE)	2,6800	0,00%	2,6800	2,7000	2,6800	3 161	8 475	11:24
IZOBLOK (IZB)	29,0000	5,07%	28,4000	29,0000	28,4000	1 100	31 840	15:00
IZOLACJA (IZO)	3,9000	1,83%	3,9000	3,9000	3,9000	10	39	09:00
IZOSTAL (IZS)	2,6400	0,38%	2,6300	2,6800	2,6300	54 519	144 253	15:05
JRH	4,6000	0,00%	4,6100	4,6400	4,5000	4 897	22 241	14:36
JSW	24,4700	11,43%	22,0000	24,6000	22,0000	1 545 719	36 461 866	15:05
JWWINVEST (JWW)	2,9700	-0,34%	2,9600	2,9700	2,9600	270	800	11:22
KCI	0,8600	0,00%	0,8600	0,8700	0,8480	12 540	10 849	14:09
KDMSHIPING (KDM)	#1,3900	-0,71%	-	-	-	-	-	15:00
KERNEL (KER)	17,0200	-0,35%	17,2200	17,4000	17,0000	4 009	68 570	14:37
KETY (KTY)	905,0000	0,67%	900,5000	927,0000	900,5000	11 542	10 540 866	15:05
KGHM (KGH)	135,1000	-0,66%	136,0000	137,7500	134,6000	730 191	99 802 893	15:05
KGL	14,4000	0,00%	14,4000	14,4000	14,3000	944	13 593	14:54
KINOPOL (KPL)	16,5000	-1,49%	16,6000	16,6000	16,4000	17 210	283 884	14:55
KOGENERA (KGN)	56,7000	-0,35%	56,9000	56,9000	56,3000	1 093	61 733	14:48
KOMPAP (KMP)	25,0000	0,00%	25,0000	25,0000	25,0000	12	300	09:54
KOMPUTRON (KOM)	5,7200	-2,05%	5,8000	5,9200	5,5400	16 657	94 406	15:03
KPPD (KPD)	28,4000	4,41%	28,4000	28,4000	28,4000	270	7 668	12:37
KRAKCHEM (KCH)	0,9440	-2,28%	0,9440	0,9440	0,9440	112	106	13:51
KREDYTIN (KRI)	(17,4000)	-	-	-	-	-	-	07:45
KRKA (KRK)	830,0000	1,22%	862,0000	862,0000	824,0000	21	17 558	14:15
KRUK (KRU)	408,4000	1,06%	404,9000	413,4000	404,8000	19 525	8 005 539	15:05
KRVITAMIN (KVT)	9,7200	-1,62%	9,8800	9,9000	9,7200	7 794	76 015	14:46
KSGAGRO (KSG)	2,8000	-1,06%	2,8300	2,8300	2,7100	20 228	55 681	14:25
LABOPRINT (LAB)	(15,1000)	-	-	-	-	-	-	07:45
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	15:00
LARQ (LRQ)	1,7000	0,00%	1,7000	1,7000	1,7000	2	3	09:01
LENA (LEN)	2,8300	1,80%	2,8100	2,8400	2,7700	469	1 318	14:49
LENTEX (LTX)	7,3800	-0,27%	7,4600	7,4600	7,3800	3 638	26 849	14:43
LESS (LES)	0,2550	0,39%	0,2490	0,2560	0,2490	3 978	1 014	14:14
LIBET (LBT)	1,4200	0,00%	1,4350	1,4350	1,4200	68	97	11:01
Reklama
LOKUM (LKD)	21,5000	-0,46%	21,8000	21,8000	19,8500	2 038	42 883	14:43	Reklama
LPP	14 970,0000	-0,03%	14 950,0000	15 250,0000	14 915,0000	2 987	45 099 915	15:05
LSISOFT (LSI)	23,0000	0,88%	22,8000	23,0000	22,8000	21	483	09:17
LUBAWA (LBW)	8,5050	0,53%	8,4400	8,6500	8,4150	276 942	2 366 988	15:05
MABION (MAB)	9,9000	0,30%	9,8900	9,9700	9,8000	9 517	94 393	14:55
MAKARONPL (MAK)	19,7800	-1,10%	20,0000	20,0000	19,6200	5 653	111 889	15:00
MANGATA (MGT)	72,2000	0,28%	74,2000	74,2000	70,0000	68	4 820	11:50
MANYDEV (MAN)	(0,7580)	-	-	-	-	-	-	15:00
MARVIPOL (MVP)	7,7600	-1,27%	7,8600	7,8600	7,2200	225 832	1 738 766	14:56
MAXCOM (MXC)	6,9200	3,28%	6,5000	6,9400	6,0800	8 473	54 726	15:03
MBANK (MBK)	801,2000	1,80%	785,0000	807,4000	785,0000	21 291	17 063 408	15:04
MBWS (MBW)	13,7000	5,38%	13,7000	13,7000	13,7000	2	27	09:02
MCI	27,6000	1,85%	27,1000	27,7000	27,1000	8 603	236 096	14:59
MDIENERGIA (MDI)	1,2200	1,24%	1,2100	1,2450	1,2050	705	853	14:11
MEDICALG (MDG)	25,0000	1,01%	24,9000	25,1000	24,8000	5 695	142 225	14:28
MEDINICE (ICE)	7,7200	-0,90%	7,7100	7,9500	7,5300	4 240	33 052	12:13
MEGARON (MEG)	7,0000	0,00%	7,0000	7,0000	7,0000	5	35	15:00
MENNICA (MNC)	29,0000	1,40%	28,8000	29,1000	28,5000	4 496	130 005	14:38
MERCATOR (MRC)	47,6000	2,15%	46,6000	47,6000	46,1000	10 877	510 469	14:57
MERCOR (MCR)	24,5000	-0,41%	24,6000	24,6000	24,5000	121	2 965	13:11
MEXPOLSKA (MEX)	3,6100	0,00%	3,6100	3,6100	3,6100	30	108	09:08
MFO	36,5000	-0,54%	36,8000	36,8000	36,1000	270	9 785	13:21
MILKILAND (MLK)	1,7800	-1,11%	1,8000	1,8000	1,7200	18 943	33 778	14:24
MILLENNIUM (MIL)	15,0100	4,75%	14,3300	15,0400	14,3300	1 095 718	16 242 887	15:05
MIRACULUM (MIR)	0,8620	-3,15%	0,8900	0,8900	0,8620	1 754	1 560	12:11
MIRBUD (MRB)	13,7800	3,30%	13,5000	13,7900	13,3500	86 946	1 188 698	15:05
MLPGROUP (MLG)	84,6000	0,24%	84,2000	84,6000	82,0000	645	53 787	14:15
MLSYSTEM (MLS)	17,4600	-1,91%	17,7600	17,8000	17,3600	9 903	173 674	15:04
MOBRUK (MBR)	293,5000	0,86%	294,5000	300,5000	292,0000	7 951	2 359 275	15:02
MOJ	1,4500	0,00%	1,4500	1,4500	1,4500	209	303	09:58
MOL	31,7000	1,28%	31,0000	31,9800	31,0000	5 668	180 147	13:23
MOLECURE (MOC)	6,0000	0,33%	5,9800	6,4200	5,9400	169 839	1 039 615	15:05
MONNARI (MON)	4,7200	-1,26%	4,7700	4,7700	4,7100	6 361	30 149	14:55
MOSTALPLC (MSP)	15,3000	-1,29%	15,5000	15,5000	15,3000	557	8 535	14:41
MOSTALWAR (MSW)	7,9000	0,00%	7,8200	7,9400	7,7600	557	4 357	14:36
MOSTALZAB (MSZ)	5,7500	-0,69%	5,7900	5,7900	5,7500	14 507	83 565	15:04
MOVIEGAME (MOV)	15,0000	-0,66%	15,1000	15,1800	14,9800	470	7 099	14:41
MURAPOL (MUR)	39,1000	0,26%	39,2500	39,2500	39,0000	1 741	67 983	14:51
MUZA (MZA)	13,8000	6,15%	13,3500	13,8000	13,3500	999	13 507	14:03
MWTRADE (MWT)	(3,4600)	-	-	-	-	-	-	09:00
NANOGROUP (NNG)	2,7400	0,00%	2,7200	2,7450	2,6000	9 687	26 041	14:24
NEUCA (NEU)	687,0000	-0,29%	694,0000	695,0000	686,0000	528	364 308	14:52
NEWAG (NWG)	69,9000	-0,85%	70,5000	71,0000	69,5000	5 557	389 075	14:53
NEXITY (NXG)	1,8000	-0,55%	1,9000	1,9400	1,8000	61	116	11:55
NOCTILUCA (NCL)	99,2000	-1,29%	100,5000	100,5000	98,0000	602	59 747	14:33
NOVATURAS (NTU)	7,8400	-0,25%	7,8400	7,8400	7,8400	83	651	09:18
NOVAVISGR (NVG)	1,2300	-3,91%	1,2500	1,2760	1,1900	220 867	272 762	14:54
NOVITA (NVT)	95,8000	1,27%	95,0000	96,0000	94,0000	68	6 424	13:08
NTCAPITAL (NTC)	0,6220	-2,81%	0,6380	0,6400	0,6160	3 502	2 171	14:33
NTTSYSTEM (NTT)	10,0000	-0,99%	10,1500	10,1500	10,0000	4 141	41 419	14:50
ODLEWNIE (ODL)	9,2000	0,00%	9,0600	9,2000	9,0400	230	2 092	14:37
ONDE (OND)	10,2800	0,78%	10,2000	10,3600	10,0800	19 099	195 647	15:00
ONESANO (ONO)	0,9040	-3,83%	0,9180	0,9400	0,9000	9 166	8 282	14:11
OPONEO.PL (OPN)	94,0000	0,86%	93,6000	94,6000	92,6000	417	39 176	13:58
OPTEAM (OPM)	3,8200	0,00%	3,8200	3,8200	3,8200	414	1 581	15:03
ORANGEPL (OPL)	9,4160	1,75%	9,1880	9,5000	9,1880	1 011 420	9 509 132	15:05
ORCOGROUP (OPG)	(4,7000)	-	-	-	-	-	-	09:00
ORZBIALY (OBL)	38,8000	0,52%	38,8000	38,8000	38,8000	16	621	15:00
OTLOG (OTS)	15,2400	-2,93%	15,6000	15,6600	15,0600	740	11 234	15:02
OTMUCHOW (OTM)	5,1800	-2,26%	5,3000	5,3000	5,1000	1 911	10 089	13:36
PAMAPOL (PMP)	2,6200	0,00%	2,6200	2,6200	2,6200	4	10	09:02
PANOVA (NVA)	15,7500	0,00%	15,7500	15,9000	15,7500	209	3 299	12:12
PASSUS (PAS)	59,6000	1,36%	58,6000	61,8000	58,6000	7 512	450 899	14:58
PATENTUS (PAT)	3,4900	-1,69%	3,5000	3,5400	3,4000	6 494	22 479	14:59
PBG	#0,0220	22,22%	-	-	-	-	-	12:27
PBSFINANSE (PBF)	(0,7000)	-	-	-	-	-	-	15:00
PCCEXOL (PCX)	2,6700	-1,48%	2,7100	2,7200	2,6600	55 324	147 893	15:05
PCCROKITA (PCR)	66,2000	0,00%	66,4000	66,5000	66,2000	9 308	618 404	14:33
PCFGROUP (PCF)	5,3700	-1,10%	5,4200	5,5800	5,3600	27 965	152 507	14:53
PEKABEX (PBX)	17,9000	-1,92%	18,2500	18,2500	17,9000	1 568	28 243	14:36
Reklama
PEKAO (PEO)	186,9000	1,74%	183,7000	187,4000	183,7000	285 341	53 175 699	15:05	Reklama
PEPCO (PCO)	21,8200	0,55%	21,8500	21,9700	21,6500	459 137	10 010 486	15:04
PEPEES (PPS)	0,9000	-2,17%	0,9000	0,9200	0,8800	27 428	25 187	14:06
PGE	11,3600	1,43%	11,2500	11,4300	11,2300	2 824 643	32 096 603	15:05
PGFGROUP (PGV)	0,5200	-22,85%	0,4800	0,5200	0,4800	66 760	33 207	15:04
PHARMENA (PHR)	3,3700	2,12%	3,3800	3,3800	3,1400	4 668	14 884	12:55
PHN	9,9200	-0,40%	9,9600	9,9600	9,9200	889	8 826	11:51
PHOTON (PEN)	3,3300	1,52%	3,3900	3,3900	3,3300	2 600	8 742	09:43
PKNORLEN (PKN)	84,4400	0,86%	83,8000	84,9600	83,8000	1 679 539	141 910 051	15:05
PKOBP (PKO)	76,7000	1,67%	75,4400	76,7000	75,4000	1 229 970	93 970 862	15:05
PKPCARGO (PKP)	15,6000	-0,26%	15,6400	15,7500	15,5000	60 203	939 964	15:05
PLAYWAY (PLW)	321,0000	0,00%	321,0000	322,5000	318,5000	2 103	673 827	14:58
PLAZACNTR (PLZ)	2,5200	-0,40%	2,5200	2,5200	2,5200	903	2 276	10:28
PMPG (PGM)	2,4200	0,83%	2,4100	2,4200	2,4100	1 060	2 555	14:59
POLENERGIA (PEP)	59,8000	0,67%	60,0000	60,2000	59,4000	3 206	191 987	14:56
POLICE (PCE)	9,0400	-1,53%	9,1800	9,2000	9,0400	1 358	12 427	13:26
POLIMEXMS (PXM)	4,7000	0,53%	4,6500	4,7450	4,6300	108 421	508 970	15:04
POLTREG (PTG)	31,9000	-1,24%	32,3000	33,2000	31,1000	1 337	43 286	14:56
POLWAX (PWX)	1,3500	0,00%	1,3700	1,3800	1,3500	1 060	1 452	11:51
PRAGMAINK (PRI)	3,3800	0,00%	3,3800	3,3800	3,3800	15	51	10:51
PRIMAMODA (PMA)	#0,8200	-2,38%	-	-	-	-	-	15:00
PROCHEM (PRM)	22,3000	2,76%	22,0000	22,3000	22,0000	58	1 281	10:43
PROJPRZEM (PJP)	16,5000	0,00%	16,5000	16,5000	16,5000	501	8 267	13:32
PROTEKTOR (PRT)	1,2500	0,00%	1,2000	1,2500	1,2000	173 703	211 279	15:02
PTWP (PTW)	99,5000	1,02%	98,5000	99,5000	98,5000	1 600	158 323	14:59
PULAWY (ZAP)	51,0000	-2,67%	52,6000	52,6000	51,0000	260	13 616	12:58
PURE (PUR)	4,5600	-2,10%	4,6800	4,7000	4,5020	39 537	182 187	15:03
PZU	63,6400	1,56%	62,7600	64,1200	62,7600	573 821	36 517 079	15:05
QUANTUM (QNT)	25,0000	0,00%	25,0000	25,0000	25,0000	85	2 125	15:00
QUERCUS (QRS)	10,8000	3,35%	10,4000	10,8000	10,3000	11 967	126 734	14:38
RAEN (RAE)	0,3200	-3,61%	0,3310	0,3310	0,3200	108 099	34 969	14:30
RAFAKO (RFK)	0,1974	-0,70%	0,1990	0,2015	0,1972	1 254 451	249 208	15:02
RAFAMET (RAF)	71,5000	2,14%	70,0000	72,0000	70,0000	388	27 757	14:29
RAINBOW (RBW)	130,0000	0,39%	132,0000	135,8000	129,2000	105 908	13 943 431	15:05
RANKPROGR (RNK)	4,0300	1,51%	3,9750	4,1700	3,9700	5 736	23 384	14:09
RAWLPLUG (RWL)	16,2000	-1,82%	16,5000	16,6500	15,7000	3 218	51 962	15:05
REDAN (RDN)	#0,0460	-8,00%	-	-	-	-	-	15:00
REGNON (REG)	#0,0100	-98,74%	-	-	-	-	-	15:00
REINHOLD (RHD)	#0,0700	0,00%	-	-	-	-	-	09:43
REINO (RNC)	1,0800	0,00%	1,0800	1,0800	1,0800	2	2	09:02
RELPOL (RLP)	5,1400	0,39%	5,1400	5,1400	5,1400	185	951	10:23
REMAK (RMK)	13,7000	0,00%	13,7000	13,7000	13,7000	202	2 767	10:24
RENDER (RND)	118,0000	0,43%	118,0000	118,0000	116,5000	2 074	243 878	14:53
ROPCZYCE (RPC)	27,8000	1,09%	27,9000	27,9000	27,5000	1 462	40 705	14:00
RYVU (RVU)	32,0000	0,63%	31,9000	32,1500	31,7000	43 388	1 388 503	15:00
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	15:00
SANOK (SNK)	22,6000	-0,44%	22,8000	22,8000	22,6000	427	9 667	11:29
SANPL (SPL)	514,0000	4,88%	492,0000	516,2000	489,0000	57 773	29 334 973	15:05
SANTANDER (SAN)	30,5000	0,66%	30,5000	30,5000	29,8400	178	5 383	15:02
SANWIL (SNW)	1,3200	0,38%	1,3200	1,3200	1,3200	3 328	4 393	10:34
SCPFL (SCP)	150,0000	-1,83%	152,8000	154,2000	149,0000	1 177	178 255	14:59
SECOGROUP (SWG)	29,0000	-3,33%	29,2000	29,2000	29,0000	44	1 283	09:03
SEKO (SEK)	8,5400	-0,23%	8,5600	8,6800	8,5000	3 750	32 232	14:56
SELENAFM (SEL)	35,3000	-2,22%	36,4000	36,6000	34,5000	2 486	87 673	14:53
SELVITA (SLV)	29,2000	0,00%	29,3000	29,4000	28,9000	13 088	380 968	15:01
SERINUS (SEN)	(0,7100)	-	-	-	-	-	-	09:00
SFINKS (SFS)	0,4970	-1,00%	0,5020	0,5040	0,4800	49 090	24 202	13:50
SHOPER (SHO)	50,2000	0,40%	50,0000	50,8000	50,0000	11 987	603 500	14:49
SILVAIR-REGS (SVRS)	5,8500	3,54%	5,5500	5,8500	5,5500	5 380	30 447	15:04
SILVANO (SFG)	5,3800	3,86%	5,3800	5,3800	5,3800	11	59	09:12
SIMFABRIC (SIM)	1,6940	-1,97%	1,7160	1,8500	1,6480	31 795	54 615	14:31
SKARBIEC (SKH)	27,6000	3,76%	27,0000	27,7000	26,8000	838	22 655	14:51
SKYLINE (SKL)	1,5800	3,95%	1,5200	1,5800	1,5200	1 450	2 219	14:00
SNIEZKA (SKA)	81,0000	-3,57%	84,0000	84,0000	80,8000	730	59 501	14:44
SOHODEV (SHD)	0,3800	0,00%	0,3800	0,3800	0,3800	210	80	15:00
SONEL (SON)	15,8500	0,63%	15,8000	15,9000	15,6000	882	13 849	13:57
SOPHARMA (SPH)	(15,2000)	-	-	-	-	-	-	09:00
SPYROSOFT (SPR)	592,0000	1,37%	584,0000	592,0000	584,0000	51	30 102	14:31
STALEXP (STX)	3,0650	-0,16%	3,0800	3,1000	3,0500	56 980	175 266	14:57
STALPROD (STP)	253,0000	2,85%	246,0000	253,0000	245,0000	771	192 648	13:57
Reklama
STALPROFI (STF)	8,6000	-1,15%	8,6600	8,7000	8,5800	4 195	36 213	14:31	Reklama
STAPORKOW (ZUK)	3,3400	-0,60%	3,3800	3,3800	3,3400	143	482	11:43
STARHEDGE (SHG)	#0,2560	-11,72%	-	-	-	-	-	15:00
SUNEX (SNX)	7,0000	1,16%	6,9900	7,0300	6,9300	2 796	19 562	13:05
SYGNITY (SGN)	108,0000	-3,14%	112,0000	112,0000	105,0000	3 558	379 271	15:04
SYNEKTIK (SNT)	201,6000	-0,49%	203,4000	206,8000	200,0000	21 565	4 383 804	15:05
TALEX (TLX)	20,8000	0,97%	20,8000	20,8000	20,8000	10	208	09:02
TARCZYNSKI (TAR)	121,5000	1,25%	122,5000	122,5000	118,5000	712	85 179	14:17
TATRY (TMR)	(95,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	8,4280	1,66%	8,3000	8,5280	8,3000	1 442 660	12 173 362	15:05
TBULL (TBL)	3,6800	-13,62%	4,2600	4,2600	3,6800	341	1 336	15:00
TENDERHUT (THG)	(6,0000)	-	-	-	-	-	-	09:00
TERMOREX (TRR)	0,7200	0,00%	0,7200	0,7200	0,7200	50	36	10:20
TESGAS (TSG)	2,4000	2,13%	2,4000	2,4000	2,4000	2	5	09:03
TEXT (TXT)	56,8500	-2,90%	58,2500	58,3500	56,4000	65 641	3 744 235	15:04
TORPOL (TOR)	37,1000	1,64%	36,9500	37,3000	36,2000	14 018	517 764	15:03
TOWERINV (TOW)	#2,0500	-12,77%	-	-	-	-	-	15:00
TOYA (TOA)	8,7100	-0,11%	8,7200	8,8600	8,7000	40 917	358 917	14:24
TRAKCJA (TRK)	2,1950	0,46%	2,1850	2,2250	2,1700	41 733	91 634	15:04
TRANSPOL (TRN)	4,4100	-3,71%	4,5000	4,6400	4,2700	5 519	24 168	14:58
TRITON (TRI)	3,6400	13,75%	3,5200	3,6400	3,5200	1 182	4 168	15:00
TSGAMES (TEN)	84,5000	-1,74%	86,0000	86,4000	84,4000	15 760	1 343 864	15:02
ULMA (ULM)	60,5000	0,00%	60,5000	60,5000	60,5000	2	121	10:20
ULTGAMES (ULG)	11,2000	-0,88%	11,2000	11,2000	11,0000	1 350	14 947	14:00
UNFOLD (UNF)	1,1200	0,00%	1,1200	1,1200	1,1200	10	11	09:00
UNIBEP (UNI)	11,3000	4,63%	11,2500	11,5000	11,1500	45 428	513 078	15:05
UNICREDIT (UCG)	237,5500	-0,75%	237,5500	237,5500	237,5500	13	3 088	12:12
UNIMA (U2K)	7,9200	0,51%	7,9000	8,0800	7,8800	1 606	12 775	14:07
UNIMOT (UNT)	144,2000	0,84%	143,0000	144,8000	143,0000	508	73 131	14:57
URTESTE (URT)	46,0000	0,00%	46,5000	46,5000	46,0000	344	15 828	13:39
VERCOM (VRC)	120,2000	0,67%	120,0000	121,0000	119,4000	1 333	160 178	14:56
VIGOPHOTN (VGO)	516,0000	1,18%	510,0000	518,0000	508,0000	51	26 018	11:19
VINDEXUS (VIN)	11,3000	0,89%	11,2000	11,5000	11,1000	33 742	382 030	13:47
VISTAL (VTL)	#0,3780	-37,00%	-	-	-	-	-	15:00
VIVID (VVD)	(0,5440)	-	-	-	-	-	-	09:00
VOTUM (VOT)	44,6000	-0,78%	44,9500	44,9500	44,0000	7 171	318 919	15:03
VOXEL (VOX)	164,6000	-0,24%	165,0000	165,0000	164,0000	1 326	218 243	15:03
VRG	3,8200	1,60%	3,7600	3,8200	3,7200	83 514	317 800	13:31
WARIMPEX (WXF)	2,6500	-1,12%	2,6900	2,6900	2,6500	5 207	13 852	15:05
WASKO (WAS)	1,8000	-0,55%	1,7750	1,8100	1,7650	4 880	8 646	11:43
WAWEL (WWL)	652,0000	0,00%	652,0000	660,0000	652,0000	38	24 786	11:43
WIELTON (WLT)	6,0000	-0,17%	6,0100	6,0900	5,9700	82 583	496 070	15:05
WIKANA (WIK)	7,1000	0,00%	7,1000	7,1000	7,1000	30	213	14:17
WINVEST (WIS)	0,2540	-15,33%	0,2540	0,2540	0,2540	5 403	1 372	15:00
WIRTUALNA (WPL)	84,4000	2,93%	83,0000	86,4000	83,0000	42 050	3 567 906	15:02
WITTCHEN (WTN)	19,0000	-0,31%	19,0200	19,1800	18,9000	13 566	257 874	15:04
XPLUS (XPL)	3,5400	1,72%	3,4800	3,5500	3,4300	5 333	18 739	14:53
XTPL (XTP)	81,6000	-0,12%	81,8000	82,0000	80,0000	1 135	92 040	14:48
XTRADEBDM (XTB)	75,7000	-2,32%	77,5000	77,7000	75,3600	398 457	30 491 596	15:05
YOLO (YOL)	#0,0200	-94,05%	-	-	-	-	-	15:00
ZABKA (ZAB)	21,6700	0,37%	21,6000	22,0400	21,6000	588 646	12 859 483	15:05
ZAMET (ZMT)	0,8440	-0,71%	0,8500	0,8500	0,8440	13 984	11 885	14:44
ZEPAK (ZEP)	24,5500	-0,41%	24,6500	25,3500	24,1000	79 997	1 991 901	15:02
ZREMB (ZRE)	6,8000	-2,44%	6,9900	7,0300	6,8000	32 997	227 721	15:03
ZUE	9,7800	-3,17%	10,3000	10,3000	9,6400	20 429	203 524	14:57

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.