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	102 982,68	1,74%	101 685,48	103 255,56	101 685,48	101 221,00	1 119 911 169	14:37
WIG20	2 803,17	1,96%	2 767,06	2 810,60	2 764,80	2 749,16	959 597 949	14:52
WIG30	3 644,56	1,93%	3 594,05	3 653,92	3 594,05	3 575,58	1 034 686 213	14:52
mWIG40	7 856,74	1,74%	7 744,16	7 876,09	7 742,84	7 722,53	147 082 542	14:37
sWIG80	28 648,95	0,55%	28 483,17	28 669,35	28 437,50	28 490,99	32 569 840	14:37
WIG-BANKI	16 040,16	2,34%	15 782,00	16 141,88	15 782,00	15 673,08	344 611 270	14:37
WIG-BUDOW	8 235,52	2,64%	8 118,20	8 264,63	8 067,53	8 023,42	37 609 603	14:37
WIG-CHEMIA	9 016,83	0,57%	8 980,81	9 026,38	8 948,72	8 965,47	1 277 537	14:37
WIG-ENERG	4 282,06	1,39%	4 235,78	4 322,18	4 233,24	4 223,28	45 530 122	14:37
WIG-INFO	9 530,74	2,31%	9 351,42	9 545,10	9 351,42	9 315,40	26 356 916	14:37
WIG-MEDIA	7 229,63	-0,71%	7 354,40	7 359,73	7 215,62	7 281,48	3 001 843	14:37
WIG-NRCHOM	5 282,20	2,57%	5 145,45	5 289,08	5 117,87	5 149,62	6 778 642	14:37
WIG-PALIWA	8 938,55	-0,39%	8 990,02	9 005,05	8 907,23	8 973,62	74 802 439	14:37
WIG-Poland	107 407,43	1,51%	107 407,43	107 407,43	107 407,43	105 806,16	1 075 955 024	11:15
WIG-SPOZYW	3 092,85	-0,41%	3 079,39	3 106,82	3 059,65	3 105,73	758 692	14:37
WIG20lev	546,69	3,91%	532,88	549,55	532,02	526,11	930 144 277	14:37
WIG20short	2 993,64	-1,93%	3 033,70	3 036,21	2 985,35	3 052,69	930 144 277	14:37
GPWB-B1Y3Y	1 258,24	0,05%	1 258,24	1 258,24	1 258,24	1 257,61	-	10:15
GPWB-B1Y4Y	1 262,03	0,08%	1 262,03	1 262,03	1 262,03	1 261,02	-	10:15
GPWB-B1Y5Y	1 266,26	0,11%	1 266,26	1 266,26	1 266,26	1 264,88	-	10:15
GPWB-B3Y5Y	1 277,02	0,15%	1 277,02	1 277,02	1 277,02	1 275,06	-	10:15
GPWB-B5Y	1 267,66	0,25%	1 267,66	1 267,66	1 267,66	1 264,55	-	10:15
GPWB-BWZ	1 266,56	0,05%	1 266,56	1 266,56	1 266,56	1 265,95	-	10:15
INNOVATOR	1 736,67	1,35%	1 736,67	1 736,67	1 736,67	1 713,56	187 125 918	11:15
mWIG40dvp	150,53	0,00%	150,53	150,53	150,53	150,53	147 244 194	11:00
mWIG40TR	12 099,65	1,74%	11 926,16	12 129,45	11 924,25	11 892,97	147 082 542	14:37
mWIG40TRlv	18 672,09	3,46%	18 145,56	18 762,53	18 139,77	18 047,04	147 082 542	14:37
mWIG40TRsh	2 374,72	-1,71%	2 409,96	2 410,35	2 368,66	2 416,11	147 082 542	14:37
sWIG80dvp	529,02	0,00%	529,02	529,02	529,02	529,02	32 573 948	11:00
sWIG80TR	44 121,01	0,55%	43 865,71	44 152,44	43 795,38	43 877,74	32 569 840	14:37
WIG140	1 997,38	1,77%	1 971,87	2 002,82	1 971,87	1 962,66	1 108 194 510	14:37
WIG20dvp	46,80	0,00%	46,80	46,80	46,80	46,80	930 530 165	11:00
WIG20TR	6 003,34	1,96%	5 925,87	6 019,34	5 921,25	5 887,76	930 144 277	14:37
WIG20TRlev	4 992,52	3,91%	4 866,09	5 018,64	4 858,55	4 804,48	930 144 277	14:37
WIG20TRsht	2 813,07	-1,94%	2 850,82	2 853,07	2 805,28	2 868,68	930 144 277	14:37
WIG30TR	7 658,64	1,87%	7 556,95	7 682,82	7 556,95	7 518,10	1 003 097 067	14:37
WIG-CEE	2 407,35	1,18%	2 407,35	2 407,35	2 407,35	2 379,33	671 187	11:15
WIGdiv	2 316,78	2,16%	2 278,32	2 319,47	2 276,02	2 267,84	196 714 869	14:37
WIGdivplus	2 110,04	1,88%	2 083,30	2 116,01	2 080,78	2 071,03	492 596 032	14:37
WIG.GAMES	18 071,67	-0,29%	18 161,39	18 235,35	18 068,25	18 125,05	26 823 832	14:37
WIG-GORNIC	4 226,00	3,17%	4 125,69	4 243,24	4 125,69	4 095,96	78 050 147	14:37
WIG-GRY	23 192,43	-0,22%	23 318,02	23 340,74	23 012,58	23 242,62	28 655 384	14:37
WIGind	17 055,28	0,72%	16 893,02	17 057,47	16 883,17	16 933,25	24 995 501	14:37
WIG-LEKI	3 254,31	0,63%	3 251,21	3 267,24	3 232,05	3 233,90	603 945	14:37
WIGmed	18 362,45	0,79%	18 306,58	18 383,02	18 260,81	18 218,00	16 135 207	14:37
WIG-MOTO	8 426,91	0,63%	8 411,24	8 437,38	8 345,22	8 373,78	1 428 926	14:37
WIG.MS-BAS	16 825,69	2,21%	16 543,40	16 894,18	16 502,70	16 461,55	120 864 948	14:37
WIG.MS-ECM	8 644,11	1,43%	8 527,01	8 656,90	8 499,60	8 522,14	152 153 923	14:37
WIG.MS-FIN	19 758,19	2,56%	19 462,07	19 848,53	19 422,82	19 265,36	372 733 935	14:37
WIG-ODZIEZ	11 003,52	4,19%	10 661,58	11 053,70	10 638,27	10 560,94	108 594 617	14:37
WIGtechTR	18 393,43	1,30%	18 197,47	18 416,91	18 197,47	18 156,89	115 728 327	14:37
WIG-Ukrain	589,93	1,07%	589,93	589,93	589,93	583,68	352 211	11:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,6100	0,00%	2,6000	2,6100	2,5600	919	2 398	12:16	Reklama
08OCTAVA (08N)	0,7900	-1,25%	0,7900	0,7900	0,7900	8	6	11:30
11BIT (11B)	214,6000	-2,19%	219,0000	223,0000	214,6000	13 048	2 840 951	14:37
3RGAMES (3RG)	0,8780	-1,35%	0,9000	0,9200	0,8200	197 048	169 336	14:25
4MASS (4MS)	4,3650	1,51%	4,3000	4,3900	4,3000	38 028	166 356	14:36
ABPL (ABE)	98,5000	0,51%	99,9000	99,9000	98,0000	3 831	378 735	14:23
ACAUTOGAZ (ACG)	29,9000	-0,33%	29,6000	30,3000	29,6000	10 257	308 214	14:20
ACTION (ACT)	23,3000	1,08%	23,1000	23,5000	23,1000	13 512	315 732	14:35
ADIUVO (ADV)	0,9160	0,66%	0,9100	0,9300	0,8800	43 744	39 532	14:26
AGORA (AGO)	9,6400	-0,82%	9,7000	9,7600	9,4800	7 272	69 928	14:28
AGROTON (AGT)	4,9000	1,66%	4,7200	4,9000	4,6900	638	3 106	13:25
AIGAMES (ALG)	0,9200	-3,16%	0,9400	0,9400	0,9040	9 608	8 745	13:22
AILLERON (ALL)	19,3400	-1,83%	19,8000	19,8000	19,2200	5 813	112 786	14:07
AIRWAY (AWM)	0,3495	1,01%	0,3460	0,3495	0,3410	70 164	24 205	14:28
ALIOR (ALR)	100,6000	1,55%	99,6600	101,4500	99,5600	483 000	48 633 125	14:37
ALLEGRO (ALE)	33,2350	1,93%	32,5500	33,3250	32,4050	1 364 878	45 113 196	14:37
ALTA (AAT)	2,0200	-4,72%	2,0400	2,0600	2,0000	34 365	69 592	14:31
ALTUSTFI (ALI)	2,1700	-0,46%	2,1500	2,1800	2,1500	61	132	11:02
AMBRA (AMB)	21,2000	0,71%	21,0000	21,2000	21,0000	7 286	153 851	14:35
AMICA (AMC)	59,6000	1,02%	58,6000	59,6000	58,5000	1 539	90 672	14:32
AMPLI (APL)	0,9750	1,56%	0,9750	0,9750	0,9750	493	481	11:30
AMREST (EAT)	15,7400	0,13%	15,8600	15,9000	15,7400	25 633	406 061	14:30
ANSWEAR (ANR)	28,7500	3,98%	27,8000	28,7500	27,6000	19 733	554 172	14:26
APATOR (APT)	19,6000	0,00%	19,3200	19,7000	19,3200	3 867	75 461	14:35
APLISENS (APN)	18,5500	-0,80%	18,1500	18,7500	18,1500	186	3 445	14:22
APSENERGY (APE)	3,2200	2,22%	3,2300	3,2300	3,0900	1 023	3 292	13:07
ARCHICOM (ARH)	44,7000	0,00%	44,7000	44,8000	43,2000	874	38 387	14:05
ARCTIC (ATC)	10,7800	-0,37%	10,8400	11,1600	10,7400	68 058	742 107	14:36
ARLEN (ARL)	37,2550	-1,31%	37,7500	37,9950	37,2000	33 733	1 266 812	14:36
ARTIFEX (ART)	15,2200	0,00%	15,2400	15,2400	15,0800	5 095	77 122	14:37
ASBIS (ASB)	24,1200	3,52%	23,9800	24,4400	23,7400	346 587	8 381 355	14:33
ASMGROUP (ASM)	#0,2500	4,17%	-	-	-	-	-	12:41
ASSECOBS (ABS)	81,4000	1,50%	80,8000	83,0000	80,2000	901	73 581	14:30
ASSECOPOL (ACP)	199,3000	3,05%	193,0000	199,5000	192,7000	87 083	17 249 517	14:37
ASSECOSEE (ASE)	74,7000	3,75%	73,0000	74,7000	72,6000	5 631	416 552	14:21
ASTARTA (AST)	60,0000	-0,17%	60,1000	60,4000	59,6000	4 007	240 457	14:04
ATAL (1AT)	64,7000	2,54%	63,0000	64,9000	62,8000	17 221	1 095 516	14:27
ATENDE (ATD)	3,2200	-1,83%	3,2100	3,2800	3,2100	10 982	35 341	14:09
ATLANTAPL (ATP)	16,2000	2,86%	15,5000	16,2000	15,4000	1 327	20 644	13:32
ATLANTIS (ATS)	2,2300	0,00%	2,1200	2,2300	2,1200	1 776	3 843	14:29
ATMGRUPA (ATG)	3,7200	-0,53%	3,6600	3,7400	3,6600	469	1 744	14:36
ATREM (ATR)	36,7000	-2,13%	37,7000	37,7000	36,1000	4 748	175 547	14:34
AUTOPARTN (APR)	19,9400	0,10%	19,9600	19,9600	19,7200	24 192	480 998	14:30
BBIDEV (BBD)	5,2000	-0,95%	5,2000	5,2000	5,2000	15	78	13:04
BENEFIT (BFT)	3 045,0000	1,33%	3 020,0000	3 085,0000	2 985,0000	4 012	12 121 715	14:36
BEST (BST)	25,2000	0,80%	25,0000	25,2000	25,0000	438	10 960	13:43
BETACOM (BCM)	4,7200	0,00%	4,7200	4,7200	4,5800	1 595	7 381	13:34
BIGCHEESE (BCS)	13,2000	2,01%	12,9000	13,5400	12,6600	4 130	53 923	14:17
BIOCELTIX (BCX)	104,8000	0,00%	105,0000	105,0000	103,0000	4 529	468 879	14:36
BIOMAXIMA (BMX)	13,2000	-1,49%	13,4500	13,5000	12,8500	12 343	162 184	14:23
BIOMEDLUB (BML)	4,9450	0,92%	4,9450	4,9900	4,9000	51 812	256 967	14:36
BIOPLANET (BIP)	19,0000	1,33%	19,0000	19,0000	18,8000	419	7 939	14:00
BIOTON (BIO)	4,1400	-0,24%	4,1200	4,1500	4,1100	4 998	20 630	14:27
BLOOBER (BLO)	29,1500	0,00%	29,1500	29,5000	29,0000	1 384	40 333	14:34
BNPPPL (BNP)	106,5000	1,43%	105,0000	106,5000	104,5000	1 161	122 868	14:08
BOGDANKA (LWB)	22,9500	0,66%	23,0500	23,1000	22,6000	6 289	143 561	14:32
BOOMBIT (BBT)	6,6400	-0,30%	6,6600	6,6600	6,6000	668	4 428	09:56
BORYSZEW (BRS)	6,7400	0,00%	6,7400	6,8200	6,6400	37 929	255 304	14:33
BOS	10,1000	0,60%	10,1200	10,2000	10,0600	3 812	38 685	14:15
BOWIM (BOW)	4,7600	0,63%	4,7800	4,7900	4,6800	3 337	15 825	14:24
BRAND24 (B24)	52,0000	-3,35%	52,8000	53,0000	52,0000	184	9 648	12:34
BRASTER (BRA)	#0,2500	-56,90%	-	-	-	-	-	12:57
BUDIMEX (BDX)	557,6000	4,81%	536,4000	560,8000	535,8000	61 570	33 785 092	14:37
BUMECH (BMC)	8,3900	-0,71%	8,3500	8,4600	8,3100	2 382	20 062	14:29
CAPITAL (CPA)	0,2300	0,00%	0,2300	0,2300	0,2300	180	41	11:30
CAPITEA (CAP)	0,4630	-3,34%	0,4740	0,4780	0,4625	81 530	37 998	14:24
CAPTORTX (CTX)	32,0000	0,31%	31,9000	32,2000	31,5000	2 628	83 899	14:23
CASPAR (CSR)	5,6000	0,00%	5,6000	5,6000	5,6000	4	22	13:52
CAVATINA (CAV)	16,0000	-0,62%	16,2000	16,2000	16,0000	3 582	57 586	13:11
CCC	195,6500	5,76%	187,4500	196,2500	186,0000	234 553	45 340 295	14:37
Reklama
CCENERGY (CCE)	#0,3000	0,00%	-	-	-	-	-	12:50	Reklama
CDPROJEKT (CDR)	274,6000	-0,22%	275,3000	276,4000	271,9000	81 687	22 422 344	14:37
CDRL (CDL)	9,7500	-4,41%	10,5000	10,5000	9,7500	3	30	09:02
CELTIC (CPD)	5,1400	-1,53%	5,3800	5,5000	5,1400	20 959	110 895	12:57
CEZ	205,4000	4,53%	197,0000	205,4000	197,0000	489	99 358	13:14
CFI	#0,1580	-4,82%	-	-	-	-	-	13:55
CIGAMES (CIG)	2,2200	0,00%	2,2000	2,2300	2,1950	52 259	115 825	14:05
CITYSERV (CTS)	#6,7000	8,06%	-	-	-	-	-	12:54
CLNPHARMA (CLN)	22,0000	0,92%	22,0000	22,2000	21,6000	4 673	102 363	14:36
CLOUD (CLD)	47,3000	0,00%	47,7000	47,7000	47,3000	21	995	13:18
COALENERG (CLE)	1,7600	-0,56%	1,7700	1,7700	1,6900	19 135	32 888	14:37
COGNOR (COG)	7,3000	0,21%	7,2050	7,3800	7,0450	22 529	163 562	14:24
COLUMBUS (CLC)	7,5700	0,93%	7,7000	7,8500	7,5000	82 242	629 711	14:35
COMP (CMP)	235,0000	-0,42%	236,0000	237,0000	234,0000	16 250	3 827 627	14:25
COMPERIA (CPL)	4,6000	-4,17%	4,6000	4,6000	4,6000	50	230	10:30
COMPREMUM (CPR)	0,9480	1,72%	0,9320	0,9700	0,9120	89 805	84 244	13:29
CORMAY (CRM)	0,5180	1,57%	0,5100	0,5200	0,5000	13 836	6 996	12:43
CPIEUROPE (CPI)	(77,7000)	-	-	-	-	-	-	09:00
CREEPYJAR (CRJ)	422,0000	-1,86%	429,0000	429,0000	421,0000	189	80 409	14:09
CREOTECH (CRI)	286,0000	-1,89%	291,5000	292,5000	284,5000	1 647	476 056	14:32
CYBERFLKS (CBF)	168,4000	0,84%	167,0000	169,0000	165,2000	1 463	245 534	14:28
CYFRPLSAT (CPS)	17,1700	3,75%	16,6000	17,1800	16,5500	380 875	6 473 584	14:37
CZTOREBKA (CZT)	#0,5050	11,23%	-	-	-	-	-	11:57
DADELO (DAD)	39,6000	-0,50%	39,8000	39,8000	38,7000	6 098	239 441	14:17
DATAWALK (DAT)	114,6800	-0,71%	116,0000	118,4200	113,6400	11 512	1 333 029	14:29
DBENERGY (DBE)	12,3500	1,65%	12,1500	12,3500	12,1500	165	2 018	12:54
DEBICA (DBC)	83,0000	0,00%	83,0000	83,7000	82,7000	5 177	430 291	14:33
DECORA (DCR)	75,2000	0,00%	75,0000	75,8000	74,4000	406	30 691	14:33
DEKPOL (DEK)	62,8000	1,62%	62,0000	63,0000	61,4000	1 643	102 047	13:30
DELKO (DEL)	6,6400	0,61%	6,5600	6,6600	6,5200	2 130	14 004	13:48
DEVELIA (DVL)	7,5800	4,99%	7,2200	7,5900	7,2200	213 405	1 592 096	14:37
DGA	16,1500	-0,31%	16,1500	16,1500	16,1500	125	2 019	12:07
DIAG (DIA)	168,8500	3,75%	164,9000	169,1000	162,4000	51 592	8 509 969	14:37
DIGITANET (DIG)	82,7000	3,12%	80,3000	82,9000	80,3000	3 868	318 393	14:35
DIGITREE (DTR)	(12,1000)	-	-	-	-	-	-	09:00
DINOPL (DNP)	514,2000	0,27%	512,0000	517,2000	510,0000	56 478	29 083 450	14:37
DMGROUP (DMG)	3,7500	-0,53%	3,7700	3,7700	3,6700	6 146	22 796	12:45
DOMDEV (DOM)	237,0000	3,72%	229,0000	240,0000	226,0000	12 809	2 937 909	14:30
DRAGOENT (DGE)	22,2000	0,00%	22,2000	22,2000	22,2000	11	244	14:11
ECBSA (ECB)	31,2000	-0,64%	31,0000	31,4000	30,5500	525	16 324	12:18
ECHO (ECH)	4,9600	0,40%	4,9000	5,0000	4,8100	88 384	438 799	14:11
EDINVEST (EDI)	5,6000	-2,78%	5,7600	5,7600	5,6000	626	3 514	14:05
EFEKT (EFK)	#5,3000	-1,85%	-	-	-	-	-	13:33
EKOEXPORT (EEX)	#0,1690	-89,63%	-	-	-	-	-	11:30
ELEKTROTI (ELT)	48,4500	3,30%	46,9500	48,4500	46,5500	10 085	481 966	14:37
ELKOP (EKP)	2,4700	-0,80%	2,5500	2,5500	2,4700	5 852	14 620	14:21
EMCINSMED (EMC)	(11,0000)	-	-	-	-	-	-	07:45
ENAP (ENP)	#2,8000	0,72%	-	-	-	-	-	11:50
ENEA (ENA)	18,9800	4,63%	18,3000	19,1100	18,1800	721 941	13 543 757	14:36
ENELMED (ENE)	19,5000	-0,51%	19,8000	19,8000	19,3000	453	8 755	12:12
ENERGA (ENG)	12,0800	0,67%	12,0200	12,1200	12,0200	17 893	216 326	14:36
ENERGOINS (ENI)	2,1600	0,00%	2,1100	2,1700	2,1000	12 418	26 513	14:10
ENTER (ENT)	59,0000	-0,84%	59,5000	59,6000	58,8000	6 609	390 050	14:31
EQUNICO (EQU)	0,8200	3,80%	0,7900	0,8200	0,7500	18 118	14 018	13:06
ERBUD (ERB)	35,4000	0,00%	34,9500	35,5000	34,9500	3 699	129 488	14:29
ERG	48,4000	0,00%	48,4000	48,4000	48,4000	219	10 600	10:59
ESOTIQ (EAH)	33,9000	-1,45%	34,4000	34,4000	33,8000	276	9 401	13:52
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	5,7000	16,09%	5,1000	6,0000	5,1000	841 150	4 717 802	14:33
EUROCASH (EUR)	8,2600	2,61%	8,0500	8,3050	8,0350	207 256	1 700 059	14:33
EUROHOLD (EHG)	2,2400	-1,75%	2,2400	2,2400	2,2400	600	1 344	12:16
EUROTEL (ETL)	20,8000	0,00%	20,9000	21,2000	20,8000	566	11 846	13:50
FABRITY (FAB)	26,7000	-1,11%	27,0000	27,0000	26,4000	1 238	32 929	14:30
FASING (FSG)	11,8000	-2,48%	11,5000	12,1000	11,5000	2 930	33 945	11:54
FASTFIN (FFI)	#0,0100	-99,01%	-	-	-	-	-	11:30
FEERUM (FEE)	11,7000	1,74%	12,1000	12,9000	11,3000	10 389	127 040	14:25
FERRO (FRO)	35,8000	-1,92%	36,5000	36,5000	34,7000	7 798	281 032	14:28
FMG	111,0000	-3,48%	115,0000	116,5000	108,0000	60	6 603	13:43
FON	#0,9000	0,00%	-	-	-	-	-	11:34
FORTE SA (FTE)	28,7000	3,61%	27,7000	28,7000	27,4000	3 686	103 380	14:09
Reklama
GAMEOPS (GOP)	16,2200	1,38%	15,9800	16,3000	15,3800	5 984	94 680	13:08	Reklama
GAMFACTOR (GIF)	7,5600	-1,05%	7,6000	7,7600	7,4600	4 591	35 270	14:23
GENOMTEC (GMT)	6,8400	-2,29%	7,0000	7,0000	6,8400	11 564	79 339	14:31
GETIN (GTN)	0,8230	0,24%	0,8260	0,8270	0,8140	338 476	277 740	14:33
GIGROUP (GIG)	2,5100	-0,40%	2,4800	2,5100	2,4700	90	224	14:30
GOBARTO (GOB)	25,5000	0,00%	25,5000	25,5000	25,5000	15	383	10:37
GPW	50,0500	-0,89%	50,7000	50,7000	49,8200	46 341	2 331 965	14:37
GREENX (GRX)	1,7280	1,53%	1,7110	1,7330	1,7060	129 948	223 436	14:28
GRENEVIA (GEA)	2,6000	3,59%	2,5400	2,6100	2,5200	51 928	132 930	14:21
GRODNO (GRN)	10,5000	0,96%	10,5000	10,5500	10,2000	4 237	43 614	13:11
GRUPAAZOTY (ATT)	22,4200	0,81%	22,4800	22,5200	22,1400	29 900	668 325	14:37
GRUPRACUJ (GPP)	63,5000	3,25%	61,5000	63,9000	61,5000	2 142	135 124	14:24
GTC	4,0200	-0,25%	3,9600	4,0200	3,9500	1 153	4 606	13:13
HANDLOWY (BHW)	116,8000	1,21%	115,8000	118,4000	115,8000	44 276	5 186 811	14:36
HARPER (HRP)	5,9800	1,70%	5,9400	6,0600	5,9200	2 060	12 238	13:12
HELIO (HEL)	26,5000	-0,75%	26,0000	26,5000	26,0000	91	2 394	12:54
HERKULES (HRS)	1,0650	0,95%	1,0550	1,0650	1,0350	3 702	3 917	12:52
HUUUGE-S144 (HUGE)	17,9600	0,34%	17,9000	18,1000	17,9000	7 271	130 714	14:22
HYDROTOR (HDR)	20,5000	0,00%	20,5000	21,3000	20,5000	79	1 620	13:06
IALBGR (IAG)	(0,2750)	-	-	-	-	-	-	09:00
IBSM (IBS)	75,6000	-0,26%	75,8000	75,8000	75,6000	12	907	13:30
IDMPL (IDM)	(0,6200)	-	-	-	-	-	-	09:00
IFCAPITAL (IFC)	#0,9950	-81,23%	-	-	-	-	-	09:00
IFIRMA (IFI)	26,4500	0,38%	26,2500	26,4500	26,2500	577	15 236	13:27
IFSA (IFR)	#1,9900	406,36%	-	-	-	-	-	10:36
IMCOMPANY (IMC)	30,0000	1,01%	29,6000	30,5000	28,5000	1 900	56 808	13:31
IMMOBILE (GKI)	2,8700	-2,71%	2,9500	2,9500	2,8700	1 286	3 772	11:45
IMPERIO (IMP)	1,1500	0,00%	1,1500	1,1500	1,1500	2	2	10:29
IMS	4,0000	0,00%	3,9500	4,0200	3,9000	28 811	114 836	14:19
INC	1,9600	3,16%	1,9600	1,9600	1,9600	1	2	09:00
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	11:30
INGBSK (ING)	311,5000	1,80%	306,0000	312,0000	306,0000	8 572	2 661 712	14:37
INPRO (INP)	7,0500	-2,08%	7,0500	7,0500	7,0500	50	353	09:00
INSTALKRK (INK)	39,9000	0,00%	39,9000	41,0000	39,9000	47	1 908	11:15
INTERAOLT (IRL)	#0,1000	-98,98%	-	-	-	-	-	14:15
INTERBUD (ITB)	2,2500	-0,44%	2,1700	2,2500	2,1600	2 134	4 699	13:30
INTERCARS (CAR)	565,0000	0,89%	563,0000	567,0000	558,0000	1 059	596 332	14:19
INTERSPPL (IPO)	0,3840	0,00%	0,3840	0,3840	0,3840	1	0	09:00
INTROL (INL)	6,9800	1,16%	6,9000	7,0000	6,8000	2 598	18 017	13:54
IPOPEMA (IPE)	2,7900	0,72%	2,8000	2,8000	2,5700	8 238	22 934	14:17
IZOBLOK (IZB)	26,8000	-2,19%	26,8000	26,8000	26,8000	372	9 970	11:30
IZOLACJA (IZO)	3,6600	-1,35%	3,7100	3,7100	3,6600	916	3 373	14:31
IZOSTAL (IZS)	2,6600	1,14%	2,6300	2,6600	2,6300	6 678	17 593	14:04
JRH	(4,9400)	-	-	-	-	-	-	09:00
JSW	20,9800	-0,90%	21,1800	21,2600	20,9600	175 620	3 708 523	14:35
JWWINVEST (JWW)	2,9400	1,03%	2,9100	2,9800	2,8800	2 165	6 367	13:31
KCI	0,8560	-0,23%	0,8580	0,8580	0,8380	80 261	67 423	13:35
KDMSHIPING (KDM)	#1,2600	-10,00%	-	-	-	-	-	11:30
KERNEL (KER)	17,3200	2,49%	17,0600	17,5200	16,9000	12 462	215 590	14:34
KETY (KTY)	909,0000	3,59%	877,5000	911,0000	877,5000	22 716	20 325 468	14:37
KGHM (KGH)	128,2000	3,55%	124,6500	128,7500	124,6000	579 991	73 949 860	14:37
KGL	14,8000	2,78%	15,0000	15,0000	14,8000	483	7 231	13:22
KINOPOL (KPL)	17,3000	-1,14%	17,5000	17,5000	17,2000	12 052	208 495	14:37
KOGENERA (KGN)	57,8000	-1,37%	58,4000	58,6000	57,4000	1 644	95 172	14:06
KOMPAP (KMP)	25,0000	4,17%	25,0000	25,0000	25,0000	1	25	11:06
KOMPUTRON (KOM)	6,3800	-0,31%	6,3800	6,4400	6,2000	14 965	94 712	14:20
KPPD (KPD)	29,2000	5,04%	27,8000	29,2000	27,8000	300	8 371	14:21
KRAKCHEM (KCH)	0,9700	1,25%	0,9380	0,9800	0,9300	4 508	4 316	13:36
KREDYTIN (KRI)	(17,4000)	-	-	-	-	-	-	07:45
KRKA (KRK)	816,0000	0,49%	812,0000	820,0000	812,0000	107	87 712	14:22
KRUK (KRU)	398,7000	1,58%	394,0000	401,9000	394,0000	14 909	5 951 043	14:37
KRVITAMIN (KVT)	9,7000	0,62%	9,6200	9,7000	9,6000	1 003	9 632	13:00
KSGAGRO (KSG)	2,9500	2,43%	2,9000	2,9500	2,9000	2 604	7 649	14:01
LABOPRINT (LAB)	(15,1000)	-	-	-	-	-	-	07:45
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	11:30
LARQ (LRQ)	1,8000	1,12%	1,7000	1,8000	1,6000	1 225	2 202	11:42
LENA (LEN)	2,8200	0,71%	2,8100	2,8600	2,8100	355	1 002	11:48
LENTEX (LTX)	7,2000	0,84%	7,2000	7,2000	7,1400	846	6 090	11:41
LESS (LES)	0,2550	0,39%	0,2490	0,2550	0,2390	20 814	5 155	14:03
LIBET (LBT)	1,3600	-4,23%	1,4100	1,4100	1,3600	300	409	12:31
Reklama
LOKUM (LKD)	21,2000	0,00%	21,2000	21,2000	21,2000	675	14 310	11:46	Reklama
LPP	14 450,0000	3,73%	14 050,0000	14 540,0000	14 025,0000	4 226	60 648 610	14:37
LSISOFT (LSI)	23,0000	0,88%	22,6000	23,0000	22,6000	2 133	48 618	13:44
LUBAWA (LBW)	9,3800	2,51%	9,1850	9,4350	9,1600	238 934	2 222 029	14:37
MABION (MAB)	9,8300	0,31%	9,8800	9,8800	9,6700	11 944	116 555	14:35
MAKARONPL (MAK)	19,0000	0,42%	18,9400	19,2200	18,5600	7 894	148 291	14:32
MANGATA (MGT)	70,2000	0,86%	70,0000	70,2000	69,4000	63	4 413	13:40
MANYDEV (MAN)	(0,7580)	-	-	-	-	-	-	11:30
MARVIPOL (MVP)	7,8400	0,51%	7,8000	7,8400	7,7600	5 901	46 028	14:28
MAXCOM (MXC)	7,0200	-0,28%	7,1000	7,2000	7,0200	8	57	09:03
MBANK (MBK)	772,4000	2,12%	753,0000	781,0000	753,0000	11 050	8 532 710	14:36
MBWS (MBW)	(13,0000)	-	-	-	-	-	-	09:00
MCI	27,3000	2,25%	27,1000	27,4000	26,4000	17 357	468 682	14:13
MDIENERGIA (MDI)	1,2300	-1,60%	1,2500	1,2500	1,2300	553	690	14:09
MEDICALG (MDG)	26,3000	4,37%	25,2000	26,3500	25,0500	21 233	548 324	14:35
MEDINICE (ICE)	8,1100	0,37%	8,0500	8,1600	8,0000	3 180	25 521	13:46
MEGARON (MEG)	(6,5500)	-	-	-	-	-	-	11:30
MENNICA (MNC)	27,8000	0,00%	27,3000	27,9000	27,3000	405	11 069	14:04
MERCATOR (MRC)	45,4500	1,22%	44,9500	45,4500	44,7000	3 797	172 054	14:16
MERCOR (MCR)	24,7000	-0,80%	24,7000	25,5000	24,7000	116	2 952	11:08
MEXPOLSKA (MEX)	3,6000	0,00%	3,6000	3,6000	3,6000	2	7	09:00
MFO	36,9000	-2,64%	37,9000	37,9000	36,7000	1 574	57 999	13:49
MILKILAND (MLK)	1,8600	-1,33%	1,8750	1,8750	1,8550	6 068	11 303	14:32
MILLENNIUM (MIL)	13,8300	0,73%	13,7300	14,0700	13,7300	679 490	9 469 443	14:37
MIRACULUM (MIR)	0,8500	-3,19%	0,8700	0,8780	0,8500	22 948	19 663	13:52
MIRBUD (MRB)	13,8100	2,91%	13,6500	13,8600	13,5300	99 576	1 371 627	14:37
MLPGROUP (MLG)	85,6000	0,71%	85,0000	86,0000	85,0000	266	22 735	14:24
MLSYSTEM (MLS)	16,6000	-3,49%	17,2000	17,3400	16,2600	31 504	524 273	14:20
MOBRUK (MBR)	279,5000	1,64%	275,0000	281,0000	273,0000	3 124	868 733	14:33
MOJ	(1,4300)	-	-	-	-	-	-	09:00
MOL	31,4600	0,06%	31,5000	31,5000	31,0600	722	22 666	14:29
MOLECURE (MOC)	5,7000	-1,72%	5,8000	5,8000	5,6800	14 406	82 473	14:32
MONNARI (MON)	4,7900	-0,83%	4,7400	4,8000	4,6700	10 442	49 174	14:07
MOSTALPLC (MSP)	15,7000	2,61%	15,3000	16,0500	15,2500	1 405	21 810	14:19
MOSTALWAR (MSW)	7,8000	-1,02%	7,8800	7,9000	7,7200	3 783	29 547	14:34
MOSTALZAB (MSZ)	5,8500	-0,17%	5,8600	5,8600	5,8000	16 938	98 715	13:52
MOVIEGAME (MOV)	15,3600	-2,17%	15,7000	15,7000	14,8000	3 085	46 929	12:54
MURAPOL (MUR)	38,7000	0,52%	38,4500	38,8500	38,3000	3 020	116 532	14:29
MUZA (MZA)	13,0000	-2,62%	13,0000	13,0000	13,0000	70	910	10:24
MWTRADE (MWT)	3,3800	0,00%	3,3800	3,3800	3,3800	2	7	10:19
NANOGROUP (NNG)	2,7500	0,73%	2,6500	2,7500	2,6500	367	1 005	13:15
NEUCA (NEU)	686,0000	-0,29%	695,0000	695,0000	686,0000	598	413 202	14:34
NEWAG (NWG)	71,1000	-0,28%	71,0000	71,4000	70,7000	1 310	93 314	14:34
NEXITY (NXG)	1,6200	2,53%	1,5800	1,6200	1,5800	2 039	3 303	14:23
NOCTILUCA (NCL)	100,5000	-0,99%	102,0000	102,0000	100,0000	230	23 157	13:15
NOVATURAS (NTU)	8,4600	-1,17%	7,8400	8,4600	7,8400	111	874	13:38
NOVAVISGR (NVG)	1,4020	-0,99%	1,4500	1,4500	1,4000	13 127	18 643	14:16
NOVITA (NVT)	93,2000	0,00%	91,2000	93,2000	91,2000	2	184	10:59
NTCAPITAL (NTC)	0,6140	-2,54%	0,6300	0,6300	0,6140	6 605	4 088	14:06
NTTSYSTEM (NTT)	10,0000	-1,96%	10,2500	10,2500	9,8000	6 612	65 443	14:13
ODLEWNIE (ODL)	9,0200	-0,44%	9,0600	9,1200	9,0200	680	6 151	14:21
ONDE (OND)	10,2600	0,59%	10,3400	10,5000	10,1600	9 992	103 308	14:30
ONESANO (ONO)	0,9140	1,56%	0,8980	0,9460	0,8980	6 118	5 713	14:12
OPONEO.PL (OPN)	91,2000	0,88%	89,2000	91,8000	89,2000	1 438	130 334	13:56
OPTEAM (OPM)	3,9000	0,00%	3,9000	3,9000	3,9000	800	3 120	09:00
ORANGEPL (OPL)	9,1860	1,84%	8,9520	9,2560	8,9500	5 454 616	49 571 662	14:36
ORCOGROUP (OPG)	4,4000	0,00%	4,5200	4,6000	4,4000	661	2 960	14:16
ORZBIALY (OBL)	(37,0000)	-	-	-	-	-	-	11:30
OTLOG (OTS)	15,7600	0,51%	15,1200	15,9400	15,0600	1 138	17 282	13:27
OTMUCHOW (OTM)	4,9500	-2,94%	4,9500	4,9500	4,9500	312	1 544	09:03
PAMAPOL (PMP)	2,5500	-1,92%	2,5200	2,5500	2,5000	2 743	6 890	12:10
PANOVA (NVA)	15,0000	-1,96%	15,3000	15,3000	15,0000	67	1 006	12:04
PASSUS (PAS)	52,0000	4,00%	50,0000	52,4000	49,8000	6 640	338 998	14:30
PATENTUS (PAT)	3,8500	2,12%	3,8000	4,0500	3,8000	23 541	91 239	14:36
PBG	#0,0130	-27,78%	-	-	-	-	-	11:23
PBSFINANSE (PBF)	(0,7000)	-	-	-	-	-	-	11:30
PCCEXOL (PCX)	2,6900	0,00%	2,6900	2,6900	2,6500	5 141	13 730	14:27
PCCROKITA (PCR)	67,1000	-0,59%	67,6000	67,6000	66,5000	8 704	583 734	14:33
PCFGROUP (PCF)	5,3600	2,68%	5,2900	5,5400	5,2100	77 297	415 562	14:36
PEKABEX (PBX)	18,3000	-0,27%	18,0000	18,3500	18,0000	1 912	34 690	14:35
Reklama
PEKAO (PEO)	182,2000	2,79%	178,5000	183,6500	178,5000	613 126	111 704 608	14:37	Reklama
PEPCO (PCO)	21,0000	5,00%	20,0600	21,1500	20,0600	1 773 185	36 717 597	14:37
PEPEES (PPS)	0,8350	0,00%	0,8050	0,8350	0,8050	2 050	1 702	14:07
PGE	11,3250	1,07%	11,3000	11,5100	11,2300	1 965 386	22 403 473	14:37
PGFGROUP (PGV)	#0,3500	-48,07%	-	-	-	-	-	09:29
PHARMENA (PHR)	3,3100	-1,49%	3,3500	3,3600	3,2000	3 563	11 492	12:52
PHN	10,3500	-0,48%	10,1000	10,3500	10,1000	537	5 523	13:02
PHOTON (PEN)	3,2400	0,00%	3,2400	3,2400	3,1100	32 215	102 344	14:17
PKNORLEN (PKN)	81,6600	-0,38%	81,9000	82,3500	81,3200	914 007	74 726 946	14:37
PKOBP (PKO)	73,6000	3,52%	71,7200	73,8800	71,7000	1 984 044	145 293 379	14:37
PKPCARGO (PKP)	15,9900	0,76%	15,9000	16,0000	15,7800	95 790	1 529 028	14:37
PLAYWAY (PLW)	317,0000	0,63%	319,0000	322,5000	313,5000	2 448	776 633	14:34
PLAZACNTR (PLZ)	2,5000	-0,79%	2,5000	2,5000	2,4400	3 035	7 558	13:55
PMPG (PGM)	2,3700	-4,05%	2,4700	2,4700	2,3700	517	1 226	14:22
POLENERGIA (PEP)	60,4000	0,67%	60,0000	60,8000	59,8000	4 138	249 022	14:34
POLICE (PCE)	9,0000	0,00%	9,0800	9,0800	8,9000	892	7 993	14:13
POLIMEXMS (PXM)	4,8050	0,84%	4,8150	4,8400	4,7500	141 043	675 203	14:31
POLTREG (PTG)	31,7000	-3,06%	32,8000	32,8000	31,5000	667	21 199	14:21
POLWAX (PWX)	1,3500	1,12%	1,3400	1,3800	1,3100	17 351	23 470	13:44
PRAGMAINK (PRI)	3,3600	0,00%	3,3600	3,3600	3,3600	410	1 378	12:36
PRIMAMODA (PMA)	#0,8200	-2,38%	-	-	-	-	-	11:30
PROCHEM (PRM)	22,4000	0,00%	23,7000	23,7000	22,4000	53	1 190	11:13
PROJPRZEM (PJP)	16,4000	-0,91%	16,5500	16,5500	16,1000	4	66	11:13
PROTEKTOR (PRT)	#1,5500	-10,66%	-	-	-	-	-	14:16
PTWP (PTW)	99,0000	-0,50%	99,5000	99,5000	95,0000	117	11 228	13:11
PULAWY (ZAP)	49,5000	0,20%	49,4000	50,0000	49,4000	39	1 933	13:38
PURE (PUR)	5,6450	2,73%	5,4100	5,6450	5,4100	14 585	80 970	14:16
PZU	62,3000	1,47%	61,6000	62,7800	61,6000	688 212	42 971 181	14:36
QUANTUM (QNT)	24,4000	0,00%	24,4000	24,4000	24,4000	19	464	11:30
QUERCUS (QRS)	10,6000	-0,47%	10,3500	10,7000	10,3500	8 750	92 750	14:17
RAEN (RAE)	0,2970	-2,46%	0,3010	0,3075	0,2970	22 952	6 875	14:36
RAFAKO (RFK)	0,2035	-0,25%	0,2055	0,2080	0,2000	1 965 549	399 632	14:37
RAFAMET (RAF)	74,5000	-10,24%	80,0000	82,5000	74,0000	4 859	377 939	14:25
RAINBOW (RBW)	138,4000	1,91%	137,0000	140,0000	136,4000	49 686	6 886 294	14:36
RANKPROGR (RNK)	4,0700	11,05%	3,6500	4,0700	3,6000	52 045	200 671	14:37
RAWLPLUG (RWL)	16,9500	0,30%	16,5000	16,9500	16,5000	103	1 721	11:06
REDAN (RDN)	#0,0420	-16,00%	-	-	-	-	-	14:22
REGNON (REG)	#0,0100	-98,74%	-	-	-	-	-	11:30
REINHOLD (RHD)	#0,0700	27,27%	-	-	-	-	-	11:31
REINO (RNC)	1,0400	0,00%	1,0400	1,0400	1,0400	2	2	09:05
RELPOL (RLP)	5,1800	-0,38%	5,1800	5,1800	5,1800	6	31	12:41
REMAK (RMK)	13,7500	-0,36%	13,8000	13,8000	13,3000	97	1 296	14:17
RENDER (RND)	117,0000	2,63%	113,5000	117,0000	111,0000	424	48 572	14:37
ROPCZYCE (RPC)	25,5000	-0,39%	25,2000	25,5000	25,2000	1 562	39 505	14:12
RYVU (RVU)	31,0000	-1,74%	31,5500	31,9000	30,7000	32 191	1 004 575	14:33
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	14:05
SANOK (SNK)	22,6000	0,00%	22,4000	22,6000	22,4000	1 935	43 381	13:44
SANPL (SPL)	474,9000	1,63%	467,7000	481,6000	467,7000	29 019	13 806 634	14:37
SANTANDER (SAN)	29,1000	-0,68%	29,6000	29,6000	29,1000	107	3 147	12:54
SANWIL (SNW)	1,2700	1,20%	1,2800	1,2800	1,2700	510	648	11:34
SCPFL (SCP)	149,6000	-0,27%	149,0000	151,6000	149,0000	266	39 848	14:37
SECOGROUP (SWG)	30,0000	0,00%	30,0000	30,0000	30,0000	11	330	10:00
SEKO (SEK)	8,7000	0,00%	8,7000	8,7000	8,5000	8 019	69 540	14:37
SELENAFM (SEL)	36,2000	-2,43%	36,7000	37,1000	36,2000	272	9 914	12:31
SELVITA (SLV)	29,4000	-0,34%	29,5000	29,6000	29,1000	8 768	257 118	14:21
SERINUS (SEN)	(0,7100)	-	-	-	-	-	-	09:00
SFINKS (SFS)	0,4860	0,00%	0,4640	0,4900	0,4640	44 532	21 320	13:27
SHOPER (SHO)	49,9000	0,00%	49,9000	50,4000	49,4000	4 469	223 106	14:08
SILVAIR-REGS (SVRS)	5,6000	-3,45%	5,6000	5,6000	5,6000	382	2 139	12:26
SILVANO (SFG)	(5,6600)	-	-	-	-	-	-	09:00
SIMFABRIC (SIM)	1,6280	-2,63%	1,6700	1,6700	1,6000	1 910	3 063	13:13
SKARBIEC (SKH)	27,0000	-0,37%	27,1000	27,6000	27,0000	626	17 022	14:35
SKYLINE (SKL)	1,5800	0,00%	1,5800	1,5800	1,5800	326	515	09:53
SNIEZKA (SKA)	84,6000	-0,70%	85,0000	85,0000	84,6000	80	6 774	12:40
SOHODEV (SHD)	0,3420	-2,84%	0,3420	0,3420	0,3420	11	4	11:30
SONEL (SON)	15,9000	1,60%	15,8500	15,9500	15,7000	1 005	15 944	14:32
SOPHARMA (SPH)	14,0000	0,72%	13,9000	14,5000	13,9000	88	1 231	13:48
SPYROSOFT (SPR)	592,0000	0,00%	592,0000	594,0000	586,0000	96	56 524	13:03
STALEXP (STX)	3,0400	0,83%	3,0200	3,0450	2,9900	46 531	140 611	14:36
STALPROD (STP)	240,0000	-0,83%	242,0000	242,0000	238,0000	109	26 114	13:55
Reklama
STALPROFI (STF)	8,5200	0,95%	8,4400	8,5800	8,4400	1 429	12 115	14:37	Reklama
STAPORKOW (ZUK)	3,4000	2,41%	3,3200	3,4000	3,2400	3 804	12 697	13:31
STARHEDGE (SHG)	#0,2560	-11,72%	-	-	-	-	-	11:30
SUNEX (SNX)	7,1400	0,42%	7,1100	7,2400	7,1000	2 983	21 377	14:17
SYGNITY (SGN)	116,5000	0,00%	118,0000	118,0000	116,0000	874	102 327	14:32
SYNEKTIK (SNT)	220,0000	2,80%	215,0000	220,8000	212,0000	16 025	3 509 552	14:37
TALEX (TLX)	20,6000	-1,90%	20,6000	20,6000	20,6000	50	1 030	09:06
TARCZYNSKI (TAR)	122,5000	-1,61%	124,5000	125,0000	120,0000	186	22 973	13:36
TATRY (TMR)	(95,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	8,2080	0,42%	8,1000	8,3380	8,0920	883 827	7 259 352	14:37
TBULL (TBL)	#3,6200	-9,05%	-	-	-	-	-	14:01
TENDERHUT (THG)	(5,8600)	-	-	-	-	-	-	09:00
TERMOREX (TRR)	0,7200	0,00%	0,7200	0,7200	0,7150	1 864	1 336	13:06
TESGAS (TSG)	2,4500	-1,61%	2,4500	2,4500	2,4500	5	12	09:04
TEXT (TXT)	54,6500	0,55%	54,6500	54,8500	54,3000	31 169	1 699 046	14:37
TORPOL (TOR)	37,5000	0,00%	37,5000	37,7500	37,0000	3 724	139 439	14:30
TOWERINV (TOW)	#2,2600	-3,83%	-	-	-	-	-	13:45
TOYA (TOA)	8,8400	4,25%	8,5400	8,9500	8,5400	226 715	1 992 461	14:36
TRAKCJA (TRK)	2,1600	1,17%	2,1600	2,1750	2,1400	13 918	30 121	14:03
TRANSPOL (TRN)	4,6800	8,84%	4,2500	4,8000	4,1600	31 857	139 260	14:36
TRITON (TRI)	#3,1600	14,49%	-	-	-	-	-	11:57
TSGAMES (TEN)	84,5000	0,84%	84,1000	85,9000	84,0000	17 220	1 464 236	14:19
ULMA (ULM)	60,5000	0,00%	60,5000	60,5000	58,0000	185	11 160	11:14
ULTGAMES (ULG)	11,0000	-1,35%	10,6000	11,1500	10,6000	796	8 759	13:47
UNFOLD (UNF)	1,0400	0,00%	1,0400	1,0400	1,0400	10	10	09:00
UNIBEP (UNI)	10,2500	-0,49%	10,2000	10,3500	10,2000	1 387	14 244	14:31
UNICREDIT (UCG)	239,7000	-0,95%	239,7000	239,7000	239,7000	8	1 918	12:58
UNIMA (U2K)	7,4800	1,08%	7,4800	7,4800	7,4000	205	1 521	14:14
UNIMOT (UNT)	140,6000	-1,26%	142,6000	142,6000	140,4000	895	126 004	14:32
URTESTE (URT)	52,0000	-3,35%	54,0000	54,0000	52,0000	296	15 865	12:44
VERCOM (VRC)	122,6000	2,17%	120,0000	122,6000	118,4000	5 992	722 740	14:28
VIGOPHOTN (VGO)	508,0000	0,79%	514,0000	514,0000	506,0000	32	16 352	12:52
VINDEXUS (VIN)	11,0000	-1,35%	11,0000	11,2000	10,8500	2 625	28 795	14:37
VISTAL (VTL)	#0,3880	-35,33%	-	-	-	-	-	11:30
VIVID (VVD)	0,5260	0,00%	0,5160	0,5260	0,5120	187	98	10:00
VOTUM (VOT)	44,1500	-2,21%	45,1500	45,3000	44,0000	12 155	541 647	14:30
VOXEL (VOX)	157,0000	2,08%	153,8000	157,6000	153,8000	249	39 026	13:58
VRG	3,8000	1,88%	3,7000	3,8000	3,6800	39 852	150 483	13:56
WARIMPEX (WXF)	2,7400	-1,44%	2,7900	2,7900	2,7000	334	910	14:14
WASKO (WAS)	1,8500	-0,54%	1,8500	1,8600	1,8400	3 347	6 186	14:28
WAWEL (WWL)	668,0000	-1,18%	668,0000	668,0000	668,0000	3	2 004	09:36
WIELTON (WLT)	6,1400	1,32%	6,0700	6,1800	6,0500	43 500	265 510	14:33
WIKANA (WIK)	6,6000	0,00%	6,4500	6,6000	6,4500	4	26	11:07
WINVEST (WIS)	#0,3600	-11,76%	-	-	-	-	-	14:35
WIRTUALNA (WPL)	80,7000	-0,98%	83,0000	83,2000	80,5000	27 028	2 205 313	14:20
WITTCHEN (WTN)	19,3000	2,55%	18,8200	19,4000	18,7200	11 313	217 087	14:37
XPLUS (XPL)	3,4600	-1,14%	3,4400	3,4600	3,4400	1 004	3 471	14:06
XTPL (XTP)	85,5000	0,59%	86,3000	89,0000	84,7000	1 757	152 601	13:56
XTRADEBDM (XTB)	80,8200	1,46%	79,9800	81,8400	79,1400	300 609	24 357 709	14:37
YOLO (YOL)	#0,0200	-94,05%	-	-	-	-	-	11:54
ZABKA (ZAB)	22,1000	1,61%	21,8800	22,1800	21,7100	1 806 624	39 549 492	14:37
ZAMET (ZMT)	0,8360	-0,71%	0,8420	0,8440	0,8300	16 800	14 044	14:04
ZEPAK (ZEP)	29,7500	-0,83%	30,0000	30,3500	29,5500	16 037	478 549	14:33
ZREMB (ZRE)	7,2800	0,69%	7,2200	7,3200	7,2000	9 546	69 211	13:57
ZUE	9,2000	0,66%	9,1400	9,2000	9,1400	1 471	13 505	14:03

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.