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	105 179,48	0,07%	104 741,56	105 430,59	104 659,09	105 106,98	741 166 391	15:06
WIG20	2 870,09	0,32%	2 855,22	2 873,13	2 844,90	2 860,93	631 864 933	15:20
WIG30	3 714,27	0,23%	3 687,02	3 717,38	3 684,63	3 705,86	674 146 759	15:20
mWIG40	7 876,65	-0,41%	7 930,07	7 932,21	7 866,56	7 909,12	78 333 672	15:06
sWIG80	28 754,57	-0,13%	28 711,65	28 872,95	28 657,98	28 791,71	43 778 689	15:06
WIG-BANKI	16 595,32	-0,15%	16 529,65	16 696,71	16 518,88	16 619,83	132 542 763	15:06
WIG-BUDOW	8 395,05	1,24%	8 308,06	8 404,25	8 286,12	8 292,42	17 325 219	15:06
WIG-CHEMIA	9 033,20	-1,02%	9 126,45	9 212,16	9 024,71	9 125,95	1 600 402	15:06
WIG-ENERG	4 453,18	-0,24%	4 445,56	4 482,56	4 428,38	4 463,96	20 323 716	15:06
WIG-INFO	9 814,13	-1,40%	9 895,07	9 972,99	9 805,91	9 953,35	17 601 059	15:06
WIG-MEDIA	7 099,04	-0,99%	7 156,10	7 239,09	7 092,36	7 170,07	1 256 764	15:06
WIG-NRCHOM	5 295,63	0,78%	5 242,39	5 333,19	5 242,39	5 254,86	7 411 441	15:06
WIG-PALIWA	9 580,22	0,72%	9 470,03	9 647,01	9 470,03	9 511,55	166 804 094	15:06
WIG-Poland	109 969,08	0,11%	109 969,08	109 969,08	109 969,08	109 846,22	711 920 274	11:15
WIG-SPOZYW	3 041,93	0,68%	3 023,13	3 059,03	3 022,55	3 021,45	1 008 757	15:06
WIG20lev	570,03	0,42%	565,15	572,26	561,06	567,66	607 978 482	15:06
WIG20short	2 938,45	-0,14%	2 951,09	2 961,70	2 932,67	2 942,69	607 978 482	15:06
GPWB-B1Y3Y	1 263,23	0,02%	1 263,23	1 263,23	1 263,23	1 263,03	-	10:15
GPWB-B1Y4Y	1 267,51	0,01%	1 267,51	1 267,51	1 267,51	1 267,39	-	10:15
GPWB-B1Y5Y	1 272,61	0,00%	1 272,61	1 272,61	1 272,61	1 272,55	-	10:15
GPWB-B3Y5Y	1 284,45	0,00%	1 284,45	1 284,45	1 284,45	1 284,49	-	10:15
GPWB-B5Y	1 279,53	-0,01%	1 279,53	1 279,53	1 279,53	1 279,64	-	10:15
GPWB-BWZ	1 270,45	0,01%	1 270,45	1 270,45	1 270,45	1 270,32	-	10:15
INNOVATOR	1 765,43	-0,13%	1 765,43	1 765,43	1 765,43	1 767,69	227 704 219	11:15
mWIG40dvp	189,02	0,00%	189,02	189,02	189,02	189,02	78 333 672	11:00
mWIG40TR	12 188,38	-0,41%	12 271,04	12 274,35	12 172,76	12 238,63	78 333 672	15:06
mWIG40TRlv	18 891,19	-0,86%	19 148,59	19 158,89	18 842,55	19 054,84	78 333 672	15:06
mWIG40TRsh	2 366,59	0,49%	2 350,68	2 369,59	2 350,04	2 355,14	78 333 672	15:06
sWIG80dvp	700,46	12,31%	700,46	700,46	700,46	623,66	43 778 689	11:00
sWIG80TR	44 548,42	0,14%	44 481,94	44 731,83	44 398,79	44 486,99	43 778 689	15:06
WIG140	2 039,83	0,08%	2 031,01	2 044,57	2 029,39	2 038,26	730 090 842	15:06
WIG20dvp	55,92	0,00%	55,92	55,92	55,92	55,92	607 978 482	11:00
WIG20TR	6 161,02	0,23%	6 134,71	6 173,12	6 112,45	6 146,89	607 978 482	15:06
WIG20TRlev	5 240,76	0,42%	5 196,08	5 261,30	5 158,29	5 218,74	607 978 482	15:06
WIG20TRsht	2 750,68	-0,15%	2 762,47	2 772,45	2 745,26	2 754,93	607 978 482	15:06
WIG30TR	7 828,37	0,13%	7 778,37	7 842,42	7 773,34	7 818,12	649 018 524	15:06
WIG-CEE	2 473,24	0,34%	2 473,24	2 473,24	2 473,24	2 464,89	1 059 725	11:15
WIGdiv	2 345,42	0,27%	2 335,91	2 352,69	2 334,44	2 339,13	228 692 288	15:06
WIGdivplus	2 139,66	0,31%	2 125,77	2 142,01	2 125,74	2 133,02	342 537 967	15:06
WIG.GAMES	17 712,39	-0,55%	17 811,41	17 894,50	17 712,39	17 810,91	20 291 515	15:06
WIG-GORNIC	4 406,87	0,32%	4 371,92	4 465,32	4 371,92	4 392,68	76 582 836	15:06
WIG-GRY	22 705,00	-0,82%	22 806,71	22 961,65	22 705,00	22 892,17	23 002 089	15:06
WIGind	17 347,51	-0,53%	17 453,69	17 502,21	17 329,76	17 440,35	9 807 551	15:06
WIG-LEKI	3 367,99	0,02%	3 369,63	3 382,29	3 339,87	3 367,30	497 396	15:06
WIGmed	18 626,37	0,71%	18 499,18	18 646,09	18 477,60	18 495,23	26 503 515	15:06
WIG-MOTO	8 632,18	0,75%	8 708,37	8 708,37	8 565,94	8 568,06	1 454 536	15:06
WIG.MS-BAS	17 602,05	-0,07%	17 550,37	17 734,29	17 491,75	17 614,53	93 929 473	15:06
WIG.MS-ECM	8 905,87	1,23%	8 826,50	8 905,87	8 733,15	8 797,92	130 159 744	15:06
WIG.MS-FIN	19 943,20	-0,05%	19 864,36	20 044,67	19 825,82	19 953,83	141 838 821	15:06
WIG-ODZIEZ	11 026,77	-0,19%	10 976,95	11 055,46	10 976,95	11 047,66	52 799 910	15:06
WIGtechTR	18 379,14	-0,19%	18 402,08	18 468,60	18 355,63	18 414,18	53 346 758	15:06
WIG-Ukrain	568,72	0,73%	568,72	568,72	568,72	564,62	870 265	11:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,5700	-0,39%	2,5800	2,5900	2,5000	11 431	29 003	14:47	Reklama
08OCTAVA (08N)	0,7750	0,65%	0,7750	0,7750	0,7750	2	2	15:00
11BIT (11B)	186,3000	-0,90%	188,3000	191,0000	185,8000	13 102	2 466 121	15:04
3RGAMES (3RG)	0,8100	-2,41%	0,8480	0,8480	0,7920	66 604	53 721	15:06
4MASS (4MS)	4,4700	-2,83%	4,5900	4,6000	4,4700	30 752	139 052	14:57
ABPL (ABE)	97,0000	-0,92%	98,5000	98,6000	96,8000	1 284	124 885	14:59
ACAUTOGAZ (ACG)	30,0000	0,67%	29,8000	30,8000	29,8000	6 970	212 425	14:57
ACTION (ACT)	24,7000	-0,40%	24,7500	25,0000	24,5000	13 677	339 619	13:47
ADIUVO (ADV)	0,9000	1,58%	0,9260	0,9360	0,8800	27 043	24 601	15:04
AGORA (AGO)	9,2000	-1,50%	9,2400	9,5200	9,2000	14 077	132 169	14:44
AGROTON (AGT)	4,8600	2,53%	4,7400	4,8600	4,6500	6 210	29 491	14:31
AIGAMES (ALG)	0,9140	-0,22%	0,9160	0,9160	0,8900	2 038	1 863	12:55
AILLERON (ALL)	20,6000	-1,67%	20,9000	20,9000	19,8200	4 356	88 370	15:03
AIRWAY (AWM)	0,4010	3,22%	0,3900	0,4045	0,3900	255 213	101 481	14:59
ALIOR (ALR)	96,9000	0,35%	96,5600	97,4200	95,7400	122 497	11 843 712	15:06
ALLEGRO (ALE)	35,4850	2,09%	34,7600	35,6400	34,4600	2 069 357	72 989 705	15:06
ALTA (AAT)	2,0300	0,50%	2,0300	2,1000	2,0300	1 978	4 080	14:37
ALTUSTFI (ALI)	(2,3000)	-	-	-	-	-	-	09:00
AMBRA (AMB)	21,6500	0,70%	21,5000	21,6500	21,3000	3 061	65 991	15:06
AMICA (AMC)	61,3000	1,16%	60,9000	61,7000	60,0000	3 730	227 334	14:41
AMPLI (APL)	(0,9000)	-	-	-	-	-	-	15:00
AMREST (EAT)	15,6800	0,26%	15,7000	15,8600	15,6000	61 795	967 787	15:02
ANSWEAR (ANR)	29,8000	0,00%	29,8000	29,8000	29,4500	6 484	192 578	14:49
APATOR (APT)	20,4500	-0,73%	20,5000	20,7000	20,4000	4 549	93 304	15:05
APLISENS (APN)	19,2500	-1,03%	19,4500	19,5000	19,2500	2 843	55 013	15:00
APSENERGY (APE)	3,1200	-3,11%	3,2200	3,2200	2,9900	3 630	11 204	15:01
ARCHICOM (ARH)	45,1000	0,22%	44,5000	45,5000	44,5000	91 938	4 136 857	14:09
ARCTIC (ATC)	11,6400	-3,96%	12,1800	12,1800	11,6200	79 034	937 253	15:05
ARLEN (ARL)	37,2000	-0,53%	37,4000	37,4000	37,1100	5 085	189 421	14:49
ARTIFEX (ART)	15,2000	-1,17%	15,3800	15,3800	15,2000	2 850	43 473	13:19
ASBIS (ASB)	25,7200	-0,08%	25,7000	25,8000	25,5000	17 759	455 842	15:04
ASMGROUP (ASM)	#0,2500	4,17%	-	-	-	-	-	10:23
ASSECOBS (ABS)	91,6000	1,33%	90,4000	92,0000	87,8000	1 153	105 358	14:52
ASSECOPOL (ACP)	206,0000	-2,37%	208,0000	210,8000	205,6000	53 744	11 155 260	15:06
ASSECOSEE (ASE)	76,3000	2,01%	75,0000	76,5000	74,8000	1 631	123 797	15:06
ASTARTA (AST)	53,7000	1,51%	52,9000	53,8000	52,4000	6 690	353 899	14:52
ATAL (1AT)	58,7000	-1,34%	60,0000	60,5000	58,4000	15 430	914 493	15:02
ATENDE (ATD)	3,2700	-0,30%	3,3000	3,3100	3,1800	32 628	105 103	11:53
ATLANTAPL (ATP)	16,0000	1,27%	15,8000	16,0000	15,6000	212	3 355	11:16
ATLANTIS (ATS)	2,2200	0,00%	2,1200	2,2200	2,1200	32	68	11:22
ATMGRUPA (ATG)	3,7500	-1,32%	3,8000	3,8000	3,7500	1 284	4 853	14:16
ATREM (ATR)	45,7000	3,86%	44,0000	46,1000	44,0000	10 258	464 627	15:05
AUTOPARTN (APR)	19,8400	-1,78%	20,2000	20,3000	19,8000	33 823	676 229	15:06
BBIDEV (BBD)	5,3000	1,92%	5,3500	5,3500	5,3000	236	1 263	14:48
BENEFIT (BFT)	3 150,0000	-0,16%	3 170,0000	3 170,0000	3 125,0000	1 001	3 148 675	15:06
BEST (BST)	24,0000	0,00%	23,6000	24,2000	23,6000	1 178	28 272	14:20
BETACOM (BCM)	4,8800	-1,21%	4,9400	4,9400	4,8800	335	1 654	11:10
BIGCHEESE (BCS)	14,0400	3,08%	13,7400	14,1800	13,7400	10 205	143 040	15:05
BIOCELTIX (BCX)	101,2000	-2,32%	103,6000	103,6000	100,6000	1 180	119 787	14:54
BIOMAXIMA (BMX)	13,9000	-0,71%	14,0000	14,0000	13,7000	3 857	53 178	13:14
BIOMEDLUB (BML)	5,2100	0,39%	5,1900	5,2500	5,1500	24 235	125 881	15:02
BIOPLANET (BIP)	17,3000	0,00%	17,3000	17,3000	17,3000	18	311	11:08
BIOTON (BIO)	4,1700	0,24%	4,1600	4,1700	4,1400	22 412	93 047	14:27
BLOOBER (BLO)	33,4500	2,61%	32,3500	33,9500	31,8000	45 968	1 520 053	15:01
BNPPPL (BNP)	102,0000	0,00%	103,0000	104,5000	101,5000	4 177	429 115	14:48
BOGDANKA (LWB)	24,8500	1,64%	24,4500	25,1500	24,2000	32 594	805 955	14:56
BOOMBIT (BBT)	7,4600	2,19%	7,4000	7,4800	7,2400	1 317	9 650	12:18
BORYSZEW (BRS)	6,4000	-0,31%	6,3000	6,5000	6,3000	51 206	327 515	15:02
BOS	10,2800	0,59%	10,2000	10,3200	10,2000	3 349	34 401	14:31
BOWIM (BOW)	4,6400	-1,49%	4,6400	4,7000	4,6000	3 212	14 851	13:56
BRAND24 (B24)	57,0000	-1,72%	58,0000	58,0000	56,0000	464	26 605	13:00
BRASTER (BRA)	#0,2500	-56,90%	-	-	-	-	-	15:00
BUDIMEX (BDX)	571,0000	2,44%	560,0000	572,0000	557,4000	22 673	12 870 966	15:06
BUMECH (BMC)	8,7700	1,04%	8,6800	8,7700	8,6100	3 366	29 385	15:04
CAPITAL (CPA)	0,2200	0,00%	0,2200	0,2200	0,2200	150	33	15:00
CAPITEA (CAP)	0,4750	0,21%	0,4705	0,4750	0,4655	68 963	32 502	12:08
CAPTORTX (CTX)	40,2000	6,63%	37,7000	41,0000	37,7000	15 515	615 556	15:06
CASPAR (CSR)	5,4000	-6,09%	5,7500	5,7500	5,4000	12	66	12:34
CAVATINA (CAV)	16,1500	0,00%	16,1500	16,1500	16,1500	2	32	09:41
CCC	192,0500	-1,31%	192,3500	194,6000	191,0500	171 499	33 063 797	15:06
Reklama
CCENERGY (CCE)	(0,3200)	-	-	-	-	-	-	15:00	Reklama
CDPROJEKT (CDR)	266,5000	-0,93%	269,9000	269,9000	266,4000	56 290	15 108 119	15:06
CDRL (CDL)	9,9000	-1,98%	10,1000	10,1000	9,9000	7	70	09:19
CELTIC (CPD)	6,2000	12,73%	5,6800	6,2200	5,3000	28 039	165 852	15:00
CEZ	211,0000	0,57%	207,2000	212,0000	207,2000	120	25 197	13:43
CFI	0,1490	0,00%	0,1480	0,1490	0,1480	24 930	3 695	15:00
CIGAMES (CIG)	2,5800	5,95%	2,4450	2,6000	2,4450	655 729	1 669 691	15:05
CITYSERV (CTS)	6,0000	8,11%	6,0000	6,0000	6,0000	100	600	15:00
CLNPHARMA (CLN)	23,0500	0,00%	23,2500	23,3000	22,5500	7 137	163 299	15:06
CLOUD (CLD)	45,4000	-2,16%	46,3000	46,4000	45,4000	479	21 857	15:02
COALENERG (CLE)	1,9700	7,36%	1,8400	1,9750	1,7950	123 620	235 405	15:06
COGNOR (COG)	7,4800	-1,19%	7,5700	7,5700	7,4550	33 980	254 186	14:59
COLUMBUS (CLC)	6,8500	1,48%	6,7300	7,0500	6,7300	44 673	308 952	14:33
COMP (CMP)	232,0000	-0,43%	233,0000	237,0000	232,0000	1 722	401 891	14:34
COMPERIA (CPL)	(4,8000)	-	-	-	-	-	-	09:00
COMPREMUM (CPR)	0,9740	1,04%	0,9640	0,9900	0,9400	45 400	43 662	14:39
CORMAY (CRM)	0,5040	-2,33%	0,5140	0,5140	0,5040	1 046	528	14:41
CPIEUROPE (CPI)	(78,4500)	-	-	-	-	-	-	09:00
CREEPYJAR (CRJ)	459,0000	-0,22%	460,0000	466,0000	449,0000	800	362 550	15:05
CREOTECH (CRI)	284,5000	2,71%	277,0000	286,0000	277,0000	1 749	491 113	15:02
CYBERFLKS (CBF)	160,2000	-0,12%	162,0000	162,0000	159,6000	1 726	277 386	15:04
CYFRPLSAT (CPS)	16,6350	-0,09%	16,6500	16,6950	16,4350	144 915	2 400 146	15:05
CZTOREBKA (CZT)	(0,4300)	-	-	-	-	-	-	15:00
DADELO (DAD)	46,3000	-0,43%	46,5000	47,8000	46,2000	2 501	116 709	15:04
DATAWALK (DAT)	116,4200	-0,41%	117,1400	119,9800	115,2000	5 547	645 776	15:05
DBENERGY (DBE)	12,3000	-1,20%	12,6500	12,6500	12,3000	43	539	12:04
DEBICA (DBC)	82,9000	0,12%	82,8000	83,1000	82,5000	578	47 861	14:52
DECORA (DCR)	74,4000	-0,80%	74,4000	75,0000	73,8000	874	64 984	14:58
DEKPOL (DEK)	66,8000	1,21%	66,0000	66,8000	65,0000	1 532	101 605	14:38
DELKO (DEL)	6,9400	0,58%	6,9400	6,9600	6,8600	1 466	10 144	14:16
DEVELIA (DVL)	7,6800	3,09%	7,5000	7,7500	7,4500	180 868	1 389 879	15:02
DGA	19,0000	-0,78%	19,0000	19,0000	19,0000	3	57	10:09
DIAG (DIA)	160,6500	-0,22%	160,9500	161,4000	158,7500	51 968	8 329 650	15:06
DIGITANET (DIG)	80,6000	-2,30%	82,1000	82,5000	80,0000	3 216	259 955	15:04
DIGITREE (DTR)	14,0000	-3,45%	14,0000	14,0000	13,0000	818	11 255	12:24
DINOPL (DNP)	529,6000	0,30%	528,2000	533,6000	522,2000	42 835	22 521 217	15:06
DMGROUP (DMG)	3,6500	-2,93%	3,7500	3,7500	3,6500	6 931	25 322	11:22
DOMDEV (DOM)	234,5000	0,00%	234,5000	236,0000	231,0000	1 218	282 653	14:56
DRAGOENT (DGE)	(22,3000)	-	-	-	-	-	-	09:00
ECBSA (ECB)	31,4000	0,48%	31,2500	31,6000	31,0000	1 003	31 145	14:02
ECHO (ECH)	5,1800	-1,52%	5,2600	5,2600	5,1200	5 882	30 430	14:33
EDINVEST (EDI)	5,9000	3,51%	5,9000	5,9000	5,8000	243	1 433	14:36
EFEKT (EFK)	5,0500	0,00%	5,0500	5,0500	5,0500	600	3 030	15:00
EKOEXPORT (EEX)	#0,1690	-89,63%	-	-	-	-	-	15:00
ELEKTROTI (ELT)	47,7000	0,53%	47,5000	47,9000	46,5500	5 666	267 855	15:02
ELKOP (EKP)	2,4500	-0,41%	2,5500	2,5500	2,4500	3 492	8 587	13:45
EMCINSMED (EMC)	(11,0000)	-	-	-	-	-	-	07:45
ENAP (ENP)	(2,7800)	-	-	-	-	-	-	15:00
ENEA (ENA)	19,9200	-0,80%	20,0800	20,2000	19,8900	372 763	7 460 768	14:54
ENELMED (ENE)	19,0000	-3,55%	19,6000	19,6000	19,0000	10	192	11:28
ENERGA (ENG)	12,6000	0,00%	12,5800	12,7000	12,4200	56 401	709 909	15:02
ENERGOINS (ENI)	2,3400	2,63%	2,3000	2,3400	2,2200	65 923	149 071	15:06
ENTER (ENT)	56,1000	-1,06%	56,1000	56,7000	55,8000	1 589	89 005	15:05
EQUNICO (EQU)	0,7740	0,26%	0,7720	0,7740	0,7720	2 100	1 622	14:40
ERBUD (ERB)	34,5500	-1,29%	34,3500	35,6000	34,3000	1 753	60 691	14:54
ERG	(47,0000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	36,4000	-1,62%	37,0000	37,0000	36,1000	1 654	60 474	13:59
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	4,9900	-0,99%	5,1400	5,1600	4,9000	102 046	512 899	15:05
EUROCASH (EUR)	8,1700	-0,55%	8,2900	8,2900	8,1350	69 870	572 711	15:06
EUROHOLD (EHG)	(2,5400)	-	-	-	-	-	-	09:00
EUROTEL (ETL)	22,7000	-0,87%	22,8000	23,0000	22,6000	1 262	28 713	14:44
FABRITY (FAB)	28,2000	2,55%	27,6000	28,7000	27,6000	6 839	193 978	15:05
FASING (FSG)	11,6000	-3,33%	11,6000	11,6000	11,6000	80	928	10:26
FASTFIN (FFI)	#0,0100	-99,01%	-	-	-	-	-	15:00
FEERUM (FEE)	11,9000	0,85%	11,8000	11,9000	11,4000	3 215	37 989	14:55
FERRO (FRO)	37,0000	0,27%	37,0000	37,5000	36,8000	14 028	519 066	14:46
FMG	124,5000	0,81%	124,0000	126,0000	123,0000	6	746	14:03
FON	#0,8000	0,00%	-	-	-	-	-	14:34
FORTE SA (FTE)	31,0000	0,00%	31,2000	31,5000	31,0000	1 779	55 661	14:16
Reklama
GAMEOPS (GOP)	17,2000	-2,60%	17,9800	17,9800	17,2000	1 509	26 375	14:58	Reklama
GAMFACTOR (GIF)	6,9600	-0,57%	7,0000	7,1800	6,9600	4 297	30 264	14:44
GENOMTEC (GMT)	7,0800	-0,14%	7,0900	7,1600	6,8800	14 828	104 033	14:53
GETIN (GTN)	0,6300	12,30%	0,5800	0,6380	0,5630	6 116 104	3 713 950	14:59
GIGROUP (GIG)	2,0500	0,00%	2,0200	2,0500	2,0100	113	228	15:02
GOBARTO (GOB)	24,5000	2,51%	25,4000	25,4000	23,5000	255	6 019	13:54
GPW	53,8500	0,47%	54,1000	54,6000	53,8000	39 689	2 143 442	15:05
GREENX (GRX)	1,7810	1,31%	1,7620	1,8200	1,7620	387 451	697 983	15:04
GRENEVIA (GEA)	2,6600	-0,93%	2,6850	2,7000	2,6300	28 959	76 904	14:25
GRODNO (GRN)	10,0000	0,00%	10,0000	10,0000	9,9800	3 001	30 010	14:58
GRUPAAZOTY (ATT)	22,2800	-1,42%	22,8600	22,8800	22,2000	63 163	1 420 150	15:06
GRUPRACUJ (GPP)	61,5000	-3,61%	63,7000	64,4000	61,5000	2 824	176 511	15:05
GTC	3,9900	-0,75%	4,0200	4,0200	3,9900	790	3 168	13:06
HANDLOWY (BHW)	110,0000	0,73%	108,8000	110,4000	108,8000	16 382	1 800 958	15:06
HARPER (HRP)	6,1200	-2,86%	6,2800	6,3000	6,0400	6 373	39 117	15:05
HELIO (HEL)	26,9000	0,37%	26,8000	26,9000	26,8000	37	994	10:28
HERKULES (HRS)	1,3100	-2,96%	1,3000	1,3950	1,3000	99 799	135 404	14:43
HUUUGE-S144 (HUGE)	18,7400	-1,37%	19,0600	19,0600	18,7400	28 904	545 612	15:04
HYDROTOR (HDR)	21,0000	0,48%	20,9000	21,0000	20,9000	228	4 766	12:22
IALBGR (IAG)	0,2700	-1,46%	0,2700	0,2700	0,2700	1 624	438	15:00
IBSM (IBS)	74,4000	-0,80%	75,0000	75,0000	72,8000	33	2 407	14:49
IDMPL (IDM)	(0,5500)	-	-	-	-	-	-	09:00
IFCAPITAL (IFC)	#0,9950	-81,23%	-	-	-	-	-	09:04
IFIRMA (IFI)	27,1000	-0,37%	27,2000	27,2000	26,8000	1 496	40 546	14:55
IFSA (IFR)	#1,9900	406,36%	-	-	-	-	-	09:00
IMCOMPANY (IMC)	29,0000	-2,68%	29,8000	30,3000	28,8000	3 708	110 059	14:59
IMMOBILE (GKI)	3,5600	2,89%	3,5000	3,6100	3,5000	8 363	29 646	14:58
IMPERIO (IMP)	1,2100	0,00%	1,2500	1,2500	1,2100	21	26	14:48
IMS	3,7000	-3,65%	3,7700	3,7700	3,7000	11 226	41 906	14:44
INC	1,8250	1,39%	1,8350	1,8350	1,8250	175	321	14:00
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	15:00
INGBSK (ING)	310,5000	-1,90%	315,5000	319,0000	309,0000	4 200	1 306 971	15:05
INPRO (INP)	7,0000	-1,41%	7,1000	7,1000	7,0000	8 108	57 319	14:57
INSTALKRK (INK)	42,4000	4,18%	41,0000	43,2000	41,0000	2 230	94 937	14:36
INTERAOLT (IRL)	#0,1500	-98,47%	-	-	-	-	-	15:00
INTERBUD (ITB)	2,1500	-3,15%	2,1000	2,2000	2,1000	6 205	13 099	15:06
INTERCARS (CAR)	585,0000	1,56%	584,0000	589,0000	576,0000	957	556 956	15:01
INTERSPPL (IPO)	0,3700	-0,80%	0,3800	0,3810	0,3620	15 220	5 659	14:46
INTROL (INL)	6,9800	0,29%	6,9800	6,9800	6,9000	2 426	16 894	14:36
IPOPEMA (IPE)	2,8300	3,28%	2,7400	2,8300	2,7400	8 005	21 935	12:33
IZOBLOK (IZB)	(28,8000)	-	-	-	-	-	-	15:00
IZOLACJA (IZO)	3,7600	-2,84%	3,8500	3,8500	3,7500	8 917	33 706	15:05
IZOSTAL (IZS)	2,5500	0,00%	2,5600	2,5600	2,5200	9 672	24 553	14:21
JRH	(4,8400)	-	-	-	-	-	-	09:00
JSW	23,0800	0,57%	22,7600	23,2000	22,7100	66 020	1 519 610	15:01
JWWINVEST (JWW)	3,1000	2,65%	3,0200	3,1000	3,0200	1 670	5 126	13:04
KCI	0,8860	-1,12%	0,8980	0,9000	0,8860	12 891	11 544	14:54
KDMSHIPING (KDM)	#1,4000	0,00%	-	-	-	-	-	15:00
KERNEL (KER)	17,5800	0,23%	17,5600	17,8000	17,2200	11 164	197 453	14:48
KETY (KTY)	890,0000	-0,84%	898,0000	898,5000	887,0000	3 463	3 084 399	15:04
KGHM (KGH)	133,1500	0,30%	133,0000	135,2000	131,9000	547 710	73 407 939	15:06
KGL	14,3000	-0,69%	14,4000	14,4000	14,3000	7	100	13:23
KINOPOL (KPL)	15,8000	-0,32%	15,8500	15,9000	15,8000	8 911	141 443	15:05
KOGENERA (KGN)	59,5000	-0,67%	60,0000	60,0000	58,6000	1 585	94 128	14:53
KOMPAP (KMP)	27,2000	0,00%	27,2000	27,2000	27,0000	549	14 927	14:58
KOMPUTRON (KOM)	5,4400	-0,73%	5,4600	5,5000	5,2400	9 508	51 299	14:52
KPPD (KPD)	31,0000	2,65%	30,2000	31,0000	30,2000	34	1 052	11:05
KRAKCHEM (KCH)	0,9680	2,11%	0,9680	0,9680	0,9680	1 012	980	12:10
KRKA (KRK)	850,0000	0,00%	850,0000	850,0000	848,0000	83	70 544	14:10
KRUK (KRU)	391,9000	0,18%	391,0000	393,3000	388,2000	8 949	3 499 028	15:06
KRVITAMIN (KVT)	9,9000	-1,98%	10,0000	10,0000	9,9000	27	268	13:35
KSGAGRO (KSG)	2,9300	2,09%	2,8700	2,9700	2,7900	19 969	57 651	14:19
LABOPRINT (LAB)	(15,1000)	-	-	-	-	-	-	07:45
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	15:00
LARQ (LRQ)	1,7000	4,94%	1,7000	1,7000	1,7000	2	3	09:00
LENA (LEN)	2,8100	0,00%	2,8100	2,8100	2,7800	1 585	4 417	13:12
LENTEX (LTX)	7,5600	0,00%	7,5600	7,5600	7,5600	3 652	27 609	15:02
LESS (LES)	0,2570	0,00%	0,2570	0,2570	0,2570	211	54	09:00
LIBET (LBT)	1,4200	1,43%	1,4150	1,4200	1,3800	6 683	9 385	14:42
LOKUM (LKD)	21,6000	0,47%	21,5000	21,9000	21,5000	156	3 369	13:56
Reklama
LPP	14 640,0000	0,38%	14 675,0000	14 700,0000	14 520,0000	1 087	15 883 320	15:06	Reklama
LSISOFT (LSI)	23,6000	0,85%	23,6000	23,6000	23,6000	4	94	11:47
LUBAWA (LBW)	8,8300	0,80%	8,8050	8,9100	8,7600	139 127	1 227 674	15:03
MABION (MAB)	9,9000	1,02%	9,7800	9,9400	9,7800	4 900	48 377	14:37
MAKARONPL (MAK)	19,8800	3,01%	19,3000	20,4500	19,2000	9 140	181 723	14:59
MANGATA (MGT)	67,4000	0,60%	68,6000	70,8000	67,4000	75	5 133	13:16
MANYDEV (MAN)	0,6340	-9,43%	0,6340	0,6340	0,6340	1 328	842	15:00
MARVIPOL (MVP)	7,4400	1,36%	7,3200	7,4400	7,3200	3 798	27 859	14:45
MAXCOM (MXC)	6,3800	-3,63%	6,6200	6,6200	6,3800	586	3 748	14:31
MBANK (MBK)	763,0000	-1,01%	770,8000	771,2000	761,8000	5 362	4 112 453	15:06
MBWS (MBW)	13,7000	0,00%	13,7000	13,7000	13,7000	2	27	09:01
MCI	28,1000	0,72%	28,0000	28,5000	28,0000	2 105	59 318	15:05
MDIENERGIA (MDI)	1,0700	-4,04%	1,1150	1,1150	1,0700	5 306	5 771	14:54
MEDICALG (MDG)	30,6000	3,38%	30,0000	31,9000	28,4000	71 677	2 198 990	15:05
MEDINICE (ICE)	7,8200	-1,26%	7,9100	8,0200	7,8000	6 916	54 868	15:06
MEGARON (MEG)	(6,3000)	-	-	-	-	-	-	15:00
MENNICA (MNC)	29,2000	1,74%	29,4000	29,8000	28,0000	5 177	150 152	15:01
MERCATOR (MRC)	48,1000	0,63%	47,3500	48,6500	47,3500	2 432	116 781	14:44
MERCOR (MCR)	25,3000	1,20%	25,3000	25,9000	25,3000	3 719	94 915	15:06
MEXPOLSKA (MEX)	3,6200	-3,72%	3,6200	3,6200	3,6200	7	25	11:00
MFO	35,3000	-1,94%	36,2000	36,2000	35,2000	1 074	38 816	14:20
MILKILAND (MLK)	1,9800	4,76%	1,9300	2,0200	1,9000	54 110	106 895	14:36
MILLENNIUM (MIL)	13,6200	-0,58%	13,7000	13,7800	13,5600	271 615	3 713 120	15:06
MIRACULUM (MIR)	0,8640	-1,82%	0,8800	0,8800	0,8640	133	115	14:24
MIRBUD (MRB)	14,0200	-1,20%	14,1800	14,1800	13,9700	39 055	548 355	15:05
MLPGROUP (MLG)	82,0000	0,00%	82,0000	82,0000	82,0000	73	5 986	10:34
MLSYSTEM (MLS)	17,2400	0,23%	17,2200	17,5600	17,2000	5 391	93 533	15:02
MOBRUK (MBR)	296,0000	-0,67%	299,0000	300,0000	292,5000	4 954	1 468 791	15:04
MOJ	(1,4500)	-	-	-	-	-	-	09:00
MOL	32,3800	0,31%	32,1000	32,4600	31,3000	2 058	66 239	14:51
MOLECURE (MOC)	5,6900	-0,18%	5,6500	5,7200	5,6000	24 441	137 675	14:45
MONNARI (MON)	5,0200	1,01%	4,8800	5,0400	4,8800	11 541	57 760	14:32
MOSTALPLC (MSP)	15,7000	0,00%	15,7000	15,7000	15,7000	3	47	14:02
MOSTALWAR (MSW)	7,8000	-0,26%	7,8800	7,8800	7,6600	1 675	13 154	14:37
MOSTALZAB (MSZ)	6,0900	1,84%	6,0000	6,1000	5,9500	44 962	272 699	15:02
MOVIEGAME (MOV)	15,1000	0,53%	15,0000	15,2800	15,0000	982	14 870	14:29
MURAPOL (MUR)	39,2000	0,51%	39,0000	39,8000	38,9500	7 667	301 060	14:25
MUZA (MZA)	(13,4000)	-	-	-	-	-	-	09:00
MWTRADE (MWT)	3,4600	-0,57%	3,4600	3,4600	3,4600	2	7	09:10
NANOGROUP (NNG)	2,5950	-0,19%	2,6900	2,6900	2,5950	8 093	21 257	14:46
NEUCA (NEU)	680,0000	-0,44%	685,0000	685,0000	672,0000	3 740	2 534 068	15:01
NEWAG (NWG)	70,0000	-1,27%	71,0000	71,0000	70,0000	3 450	243 676	15:04
NEXITY (NXG)	1,9000	2,15%	1,8600	1,9000	1,8400	615	1 164	14:18
NOCTILUCA (NCL)	104,0000	-1,42%	105,0000	107,5000	103,0000	969	101 846	14:47
NOVATURAS (NTU)	7,7600	0,00%	7,7600	7,7600	7,7600	49	380	13:20
NOVAVISGR (NVG)	1,3600	-0,44%	1,3660	1,3900	1,3300	28 682	38 817	14:56
NOVITA (NVT)	95,8000	1,70%	94,8000	95,8000	94,8000	161	15 279	12:39
NTCAPITAL (NTC)	0,6500	0,00%	0,6500	0,6600	0,6500	9 580	6 239	12:07
NTTSYSTEM (NTT)	10,5000	0,96%	10,3000	10,7000	10,3000	9 676	100 664	14:41
ODLEWNIE (ODL)	9,0600	0,22%	9,1600	9,1600	9,0400	658	5 980	14:50
ONDE (OND)	10,0000	0,40%	9,9600	10,0800	9,9400	2 964	29 597	14:51
ONESANO (ONO)	0,9180	3,15%	0,8880	0,9180	0,8860	4 561	4 085	11:22
OPONEO.PL (OPN)	93,0000	0,00%	93,4000	94,4000	92,2000	16 928	1 576 884	15:02
OPTEAM (OPM)	3,8000	-0,52%	3,7400	3,8000	3,7000	3 274	12 247	14:57
ORANGEPL (OPL)	8,8880	-0,18%	8,9040	8,9160	8,8180	191 752	1 700 552	15:06
ORCOGROUP (OPG)	4,2800	-4,89%	4,2800	4,2800	4,2800	10	43	10:43
ORZBIALY (OBL)	39,4000	5,35%	39,4000	39,4000	39,4000	142	5 595	15:00
OTLOG (OTS)	15,0800	-0,40%	15,1400	15,1400	15,0200	1 189	17 892	14:39
OTMUCHOW (OTM)	5,2800	2,33%	5,1600	5,2800	5,1600	52	269	14:39
PAMAPOL (PMP)	2,6000	1,96%	2,5900	2,6500	2,5500	2 510	6 569	13:21
PANOVA (NVA)	15,7000	0,32%	15,8000	15,8000	15,7000	17	267	12:57
PASSUS (PAS)	57,2000	-1,38%	58,0000	58,0000	57,0000	1 165	66 733	14:44
PATENTUS (PAT)	3,5000	1,16%	3,4900	3,5000	3,3600	9 809	33 797	14:50
PBG	#0,0200	11,11%	-	-	-	-	-	14:57
PBSFINANSE (PBF)	0,7500	15,38%	0,7000	0,7500	0,7000	7 797	5 661	15:05
PCCEXOL (PCX)	2,6300	-1,50%	2,6700	2,6700	2,6300	3 614	9 525	13:40
PCCROKITA (PCR)	70,0000	2,04%	68,8000	70,0000	68,6000	2 591	179 505	15:05
PCFGROUP (PCF)	5,1300	0,20%	5,1200	5,2200	5,0800	16 595	85 315	15:03
PEKABEX (PBX)	17,0000	-2,58%	17,4500	17,4500	16,5500	23 534	401 855	14:45
PEKAO (PEO)	186,0000	0,57%	184,0500	186,5000	182,9000	290 428	53 871 182	15:06
Reklama
PEPCO (PCO)	20,8600	-1,23%	21,1200	21,1200	20,5200	767 989	15 973 821	15:06	Reklama
PEPEES (PPS)	0,9750	-2,50%	1,0100	1,0100	0,9750	6 867	6 891	11:37
PGE	11,7800	-0,04%	11,7350	11,8900	11,6550	619 748	7 289 517	15:06
PGFGROUP (PGV)	0,5780	-5,25%	0,6200	0,6720	0,5580	273 354	166 357	15:05
PHARMENA (PHR)	3,4400	-1,71%	3,4900	3,4900	3,4400	13	45	11:09
PHN	9,9000	-1,00%	9,8800	10,0000	9,8800	1 083	10 797	12:28
PHOTON (PEN)	3,2800	0,00%	3,3200	3,3200	3,2500	8 197	26 966	13:38
PKNORLEN (PKN)	87,6500	0,79%	86,9000	88,2200	86,4000	1 953 994	171 226 866	15:06
PKOBP (PKO)	77,7800	-0,13%	77,8000	78,5000	77,3400	574 062	44 708 803	15:06
PKPCARGO (PKP)	15,5600	-0,70%	15,6700	15,7600	15,4700	19 942	309 932	15:04
PLAYWAY (PLW)	288,5000	-0,52%	290,0000	296,0000	288,5000	1 104	322 449	15:01
PLAZACNTR (PLZ)	2,5100	2,45%	2,4500	2,5100	2,4500	5 851	14 435	13:07
PMPG (PGM)	2,2500	-8,16%	2,4500	2,4500	2,2400	8 154	19 174	14:41
POLENERGIA (PEP)	60,2000	1,01%	60,2000	60,6000	60,0000	983	59 340	14:57
POLICE (PCE)	9,1400	-0,44%	9,1600	9,1600	9,0200	449	4 103	14:22
POLIMEXMS (PXM)	4,5750	-1,08%	4,6250	4,6300	4,5500	210 057	961 903	14:59
POLTREG (PTG)	32,6000	2,84%	32,9000	33,0000	32,0000	712	22 886	14:12
POLWAX (PWX)	1,4700	0,34%	1,4700	1,4700	1,4600	1 025	1 497	14:45
PRAGMAINK (PRI)	3,4200	0,00%	3,4200	3,4200	3,4000	2 215	7 555	11:44
PRIMAMODA (PMA)	#0,8200	-2,38%	-	-	-	-	-	15:00
PROCHEM (PRM)	22,4000	0,00%	22,4000	22,4000	22,4000	1	22	09:00
PROJPRZEM (PJP)	16,8500	-0,88%	16,4000	16,8500	16,4000	338	5 694	11:34
PROTEKTOR (PRT)	1,2200	0,83%	1,2300	1,2300	1,2200	10 109	12 395	15:06
PTWP (PTW)	99,0000	-5,71%	105,0000	105,0000	99,0000	140	13 959	13:17
PULAWY (ZAP)	52,2000	0,00%	51,0000	52,2000	51,0000	207	10 774	11:23
PURE (PUR)	5,4500	17,20%	4,6500	5,8000	4,6000	179 920	977 989	15:04
PZU	59,7600	-0,50%	60,0000	60,1000	59,5600	411 597	24 618 269	15:06
QNATECHNO (QNA)	27,7000	-1,42%	28,5000	28,5000	27,5000	378	10 682	14:23
QUANTUM (QNT)	27,6000	0,00%	27,6000	27,6000	27,6000	17	469	15:00
QUERCUS (QRS)	11,0000	1,38%	10,8500	11,0000	10,8500	1 172	12 804	14:44
RAEN (RAE)	0,3200	5,79%	0,3025	0,3200	0,3020	54 019	16 761	13:03
RAFAKO (RFK)	0,1866	0,21%	0,1894	0,1980	0,1852	4 200 691	801 443	15:03
RAFAMET (RAF)	67,0000	-4,29%	70,0000	70,0000	65,5000	2 140	143 722	14:54
RAINBOW (RBW)	128,3000	-0,85%	129,8000	130,0000	127,8000	31 454	4 051 807	15:06
RANKPROGR (RNK)	4,1000	0,00%	4,1450	4,1450	4,0350	4 520	18 329	14:35
RAWLPLUG (RWL)	16,1000	-2,13%	16,4500	16,4500	16,1000	509	8 199	11:31
REDAN (RDN)	#0,0460	-8,00%	-	-	-	-	-	15:00
REGNON (REG)	#0,0100	-98,74%	-	-	-	-	-	15:00
REINHOLD (RHD)	#0,0580	0,00%	-	-	-	-	-	12:21
REINO (RNC)	1,0800	0,00%	1,0800	1,0800	1,0800	2	2	09:01
RELPOL (RLP)	5,1600	-0,77%	5,1800	5,1800	5,1200	4 144	21 265	14:40
REMAK (RMK)	13,2000	0,76%	13,2000	13,2000	13,2000	2	26	09:00
RENDER (RND)	86,8000	-2,25%	88,8000	88,8000	85,0000	500	43 373	14:59
ROPCZYCE (RPC)	27,1000	0,74%	27,1000	27,1000	26,9000	60	1 624	13:14
RYVU (RVU)	31,3000	1,62%	30,9500	31,6000	30,5000	35 346	1 099 027	15:05
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	15:00
SANOK (SNK)	22,6000	-0,88%	22,8000	22,8000	22,5000	398	8 986	14:45
SANPL (SPL)	503,8000	0,08%	500,2000	505,2000	498,3000	14 957	7 511 322	15:05
SANTANDER (SAN)	30,6000	0,00%	30,4800	30,6000	30,4800	80	2 444	14:15
SANWIL (SNW)	(1,2750)	-	-	-	-	-	-	09:00
SCPFL (SCP)	160,0000	-1,84%	163,0000	163,6000	159,0000	299	48 054	14:23
SECOGROUP (SWG)	(29,8000)	-	-	-	-	-	-	09:00
SEKO (SEK)	8,4000	0,00%	8,3600	8,4200	8,3400	4 306	36 145	15:05
SELENAFM (SEL)	35,6000	-0,28%	35,7000	35,8000	35,2000	870	30 868	14:49
SELVITA (SLV)	29,9000	4,91%	28,9000	30,6000	28,9000	127 259	3 806 782	15:06
SERINUS (SEN)	(0,7100)	-	-	-	-	-	-	09:00
SFINKS (SFS)	0,4800	-3,03%	0,4950	0,4950	0,4620	105 877	50 887	14:16
SHOPER (SHO)	49,4000	-0,80%	49,7000	50,6000	49,4000	8 830	440 610	15:01
SILVAIR-REGS (SVRS)	6,0000	9,09%	5,9000	6,0000	5,7000	12 002	71 579	10:59
SILVANO (SFG)	(5,4000)	-	-	-	-	-	-	09:00
SIMFABRIC (SIM)	1,7500	0,00%	1,7500	1,7500	1,7500	50	88	09:33
SKARBIEC (SKH)	27,5000	-1,43%	27,9000	27,9000	27,5000	638	17 629	14:56
SKYLINE (SKL)	(1,5800)	-	-	-	-	-	-	09:00
SNIEZKA (SKA)	82,0000	-0,73%	82,6000	83,8000	82,0000	166	13 702	10:45
SOHODEV (SHD)	0,4480	5,16%	0,4480	0,4480	0,4480	20 528	9 197	15:01
SONEL (SON)	17,1000	0,29%	17,1500	17,4000	17,0000	852	14 593	13:34
SOPHARMA (SPH)	(15,3000)	-	-	-	-	-	-	09:00
SPYROSOFT (SPR)	584,0000	-0,68%	588,0000	596,0000	582,0000	84	49 382	13:16
STALEXP (STX)	3,1250	0,97%	3,0900	3,1500	3,0750	97 340	302 716	15:06
STALPROD (STP)	252,0000	0,00%	251,0000	252,0000	251,0000	22	5 525	11:42
Reklama
STALPROFI (STF)	8,5000	-0,23%	8,5200	8,5600	8,4800	10 866	92 416	15:00	Reklama
STAPORKOW (ZUK)	3,0800	-1,91%	3,1800	3,1800	3,0800	555	1 725	14:55
STARHEDGE (SHG)	#0,2520	-13,10%	-	-	-	-	-	15:00
SUNEX (SNX)	7,3100	-2,66%	7,4600	7,5000	7,3100	4 545	33 750	14:39
SYGNITY (SGN)	112,0000	-3,45%	116,0000	116,0000	109,5000	1 795	200 987	15:04
SYNEKTIK (SNT)	200,6000	1,62%	196,5000	201,2000	195,4000	15 910	3 165 415	15:05
TALEX (TLX)	20,6000	-0,96%	20,8000	20,8000	20,0000	18	369	12:54
TARCZYNSKI (TAR)	121,5000	1,25%	120,5000	121,5000	120,0000	331	39 732	15:02
TATRY (TMR)	90,0000	9,76%	90,0000	90,0000	90,0000	3	270	10:38
TAURONPE (TPE)	8,6720	-0,41%	8,7000	8,7000	8,5560	511 383	4 409 901	15:06
TBULL (TBL)	(4,2600)	-	-	-	-	-	-	15:00
TENDERHUT (THG)	6,3800	-1,54%	6,3800	6,3800	6,3800	2 201	14 042	14:07
TERMOREX (TRR)	0,7200	0,00%	0,7200	0,7200	0,7200	192	138	12:38
TESGAS (TSG)	2,3800	2,59%	2,3900	2,3900	2,3600	667	1 593	14:56
TEXT (TXT)	55,2000	0,36%	55,0000	56,3000	54,9500	57 515	3 183 671	15:05
TORPOL (TOR)	37,0500	-0,27%	36,8500	37,2000	36,8000	6 475	239 244	15:03
TOWERINV (TOW)	#2,0500	-12,77%	-	-	-	-	-	15:00
TOYA (TOA)	9,2400	0,87%	9,1000	9,3600	9,0000	63 854	590 379	15:04
TRAKCJA (TRK)	2,1500	-3,15%	2,1750	2,2100	2,1500	61 891	134 269	15:06
TRANSPOL (TRN)	4,3100	-2,05%	4,4200	4,4200	4,3100	806	3 500	15:01
TRITON (TRI)	(3,6600)	-	-	-	-	-	-	15:00
TSGAMES (TEN)	81,6000	-1,57%	82,9000	82,9000	81,6000	6 541	537 417	15:04
ULMA (ULM)	60,5000	-0,82%	60,5000	60,5000	60,5000	82	4 961	10:50
ULTGAMES (ULG)	12,2500	0,82%	12,2000	12,4500	12,2000	4 136	51 089	15:05
UNFOLD (UNF)	1,0700	-4,46%	1,1200	1,1200	1,0700	1 210	1 295	14:54
UNIBEP (UNI)	11,1000	0,00%	11,1000	11,2000	11,0000	3 992	44 270	14:36
UNICREDIT (UCG)	245,1500	-3,88%	245,1500	245,1500	245,1500	7	1 716	11:29
UNIMA (U2K)	8,0000	-2,20%	8,1400	8,1400	7,9600	14 349	115 505	14:59
UNIMOT (UNT)	140,4000	-0,57%	141,0000	142,0000	140,4000	697	98 532	15:04
URTESTE (URT)	49,6000	0,81%	49,6000	50,0000	49,6000	352	17 480	10:14
VERCOM (VRC)	118,6000	-1,98%	120,4000	121,0000	117,4000	2 293	271 335	15:02
VIGOPHOTN (VGO)	491,0000	-2,58%	504,0000	512,0000	482,0000	727	361 746	15:06
VINDEXUS (VIN)	11,6500	-1,27%	11,7000	11,8000	11,6500	1 602	18 780	14:13
VISTAL (VTL)	#0,3480	-42,00%	-	-	-	-	-	15:00
VIVID (VVD)	0,5300	0,76%	0,5300	0,5340	0,5240	8 700	4 565	12:06
VOTUM (VOT)	45,2000	1,23%	44,5500	45,2000	44,3000	16 305	729 703	15:03
VOXEL (VOX)	175,0000	2,10%	171,8000	175,0000	171,8000	20 186	3 496 619	14:58
VRG	3,8100	0,00%	3,8000	3,8100	3,7800	533 081	2 025 675	14:11
WARIMPEX (WXF)	2,6500	-2,57%	2,7000	2,7000	2,6000	4 672	12 513	14:25
WASKO (WAS)	1,7800	0,56%	1,7850	1,7900	1,7550	1 344	2 381	12:51
WAWEL (WWL)	646,0000	0,31%	658,0000	670,0000	646,0000	14	9 264	11:24
WIELTON (WLT)	6,3700	0,63%	6,3300	6,4200	6,2400	98 918	622 399	15:06
WIKANA (WIK)	6,9000	-1,43%	6,8500	7,0000	6,8500	1 369	9 392	14:13
WINVEST (WIS)	0,2500	-21,88%	0,2520	0,2520	0,2500	62 248	15 628	15:00
WIRTUALNA (WPL)	79,9000	-0,62%	80,4000	81,5000	79,7000	7 878	631 757	15:05
WITTCHEN (WTN)	18,8600	0,21%	18,8200	19,0800	18,8000	8 212	155 456	15:03
XPLUS (XPL)	3,7000	5,41%	3,5200	3,7800	3,5200	3 054	11 039	14:30
XTPL (XTP)	76,9000	-1,41%	79,7000	81,2000	76,8000	1 198	92 671	15:04
XTRADEBDM (XTB)	72,1800	0,42%	72,0000	72,3200	71,4000	101 557	7 306 774	15:06
YOLO (YOL)	#0,0200	-94,05%	-	-	-	-	-	15:00
ZABKA (ZAB)	21,1500	2,42%	20,8000	21,2000	20,6200	919 460	19 298 542	15:06
ZAMET (ZMT)	0,8480	0,95%	0,8480	0,8500	0,8340	12 744	10 668	15:04
ZEPAK (ZEP)	24,2000	-2,22%	24,8000	24,8000	24,0500	21 348	516 400	14:52
ZREMB (ZRE)	6,7300	2,75%	6,5500	6,9800	6,5500	30 911	208 501	15:01
ZUE	9,9000	-1,00%	9,9200	10,0000	9,9000	2 194	21 721	14:39

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.