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	110 336,18	1,92%	108 222,96	110 590,94	108 051,42	108 259,29	1 550 320 922	15:02
WIG20	3 004,33	2,45%	2 934,63	3 007,02	2 923,73	2 932,58	1 400 532 778	15:17
WIG30	3 875,05	2,32%	3 785,53	3 878,23	3 776,25	3 787,25	1 488 363 099	15:17
mWIG40	8 161,71	1,64%	8 031,90	8 168,93	8 011,72	8 029,72	176 818 259	15:02
sWIG80	29 207,56	0,57%	29 071,85	29 236,41	29 071,85	29 042,87	29 057 169	15:02
WIG-BANKI	18 897,42	3,21%	18 307,62	19 032,65	18 240,37	18 308,98	578 475 137	15:02
WIG-BUDOW	8 351,17	3,83%	8 082,48	8 377,49	8 062,32	8 043,02	51 338 633	15:02
WIG-CHEMIA	8 046,18	0,32%	8 040,40	8 139,64	8 007,25	8 020,72	2 354 758	15:02
WIG-ENERG	4 376,87	-0,19%	4 389,03	4 407,96	4 361,11	4 385,23	36 445 997	15:02
WIG-INFO	10 024,63	1,24%	9 901,84	10 034,94	9 871,37	9 901,37	14 099 573	15:02
WIG-MEDIA	7 012,45	-0,20%	7 018,29	7 051,87	7 001,77	7 026,59	1 342 874	15:02
WIG-NRCHOM	5 635,39	2,37%	5 527,47	5 642,83	5 495,70	5 504,87	5 432 954	15:02
WIG-PALIWA	9 134,07	-1,06%	9 234,53	9 271,94	9 122,83	9 232,21	98 120 611	15:02
WIG-Poland	115 349,02	1,98%	115 349,02	115 349,02	115 349,02	113 104,11	1 513 480 977	11:15
WIG-SPOZYW	2 965,77	2,30%	2 906,06	2 970,56	2 906,06	2 899,17	3 923 353	15:02
WIG20lev	619,53	4,53%	593,44	622,70	589,04	592,69	1 340 015 513	15:02
WIG20short	2 819,32	-2,24%	2 882,79	2 893,51	2 811,60	2 884,03	1 340 015 513	15:02
GPWB-B1Y3Y	1 270,47	-0,01%	1 270,47	1 270,47	1 270,47	1 270,58	-	10:15
GPWB-B1Y4Y	1 274,69	-0,01%	1 274,69	1 274,69	1 274,69	1 274,81	-	10:15
GPWB-B1Y5Y	1 279,18	-0,02%	1 279,18	1 279,18	1 279,18	1 279,39	-	10:15
GPWB-B3Y5Y	1 290,55	-0,02%	1 290,55	1 290,55	1 290,55	1 290,84	-	10:15
GPWB-B5Y	1 283,26	-0,04%	1 283,26	1 283,26	1 283,26	1 283,73	-	10:15
GPWB-BWZ	1 277,71	0,05%	1 277,71	1 277,71	1 277,71	1 277,12	-	10:15
INNOVATOR	1 717,03	0,13%	1 717,03	1 717,03	1 717,03	1 714,73	285 396 337	11:15
mWIG40dvp	213,92	0,00%	213,92	213,92	213,92	213,92	177 111 275	11:00
mWIG40TR	12 668,93	1,64%	12 467,26	12 680,14	12 436,11	12 464,04	176 818 259	15:02
mWIG40TRlv	20 322,55	3,28%	19 685,76	20 357,95	19 587,41	19 677,95	176 818 259	15:02
mWIG40TRsh	2 287,20	-1,62%	2 324,82	2 330,63	2 285,11	2 324,86	176 818 259	15:02
sWIG80dvp	700,46	0,00%	700,46	700,46	700,46	700,46	29 205 415	11:00
sWIG80TR	45 250,23	0,57%	45 039,98	45 294,92	45 039,98	44 995,08	29 057 169	15:02
WIG140	2 140,80	1,96%	2 098,92	2 145,84	2 095,47	2 099,71	1 533 242 121	15:02
WIG20dvp	85,90	0,00%	85,90	85,90	85,90	85,90	1 343 847 234	11:00
WIG20TR	6 511,60	2,27%	6 371,43	6 528,62	6 347,79	6 367,01	1 340 015 513	15:02
WIG20TRlev	5 818,17	4,53%	5 573,10	5 847,93	5 531,77	5 566,04	1 340 015 513	15:02
WIG20TRsht	2 609,48	-2,25%	2 668,24	2 678,16	2 602,34	2 669,46	1 340 015 513	15:02
WIG30TR	8 215,68	2,11%	8 042,63	8 237,57	8 022,93	8 046,29	1 408 207 807	15:02
WIG-CEE	2 468,72	0,79%	2 468,72	2 468,72	2 468,72	2 449,44	7 074 773	11:15
WIGdiv	2 406,18	1,97%	2 364,42	2 406,99	2 357,99	2 359,70	230 175 848	15:02
WIGdivplus	2 259,70	2,38%	2 206,88	2 262,24	2 204,08	2 207,25	579 588 652	15:02
WIG.GAMES	17 590,33	0,69%	17 494,83	17 718,55	17 479,89	17 469,87	30 260 441	15:02
WIG-GORNIC	4 409,96	3,67%	4 249,31	4 409,96	4 249,31	4 253,71	128 252 003	15:02
WIG-GRY	21 494,13	0,71%	21 464,56	21 691,50	21 344,34	21 342,42	32 667 991	15:02
WIGind	17 163,35	0,39%	17 079,49	17 217,49	17 047,13	17 097,52	20 614 177	15:02
WIG-LEKI	3 337,87	-0,33%	3 349,43	3 394,38	3 332,36	3 348,77	917 646	15:02
WIGmed	19 204,24	-0,57%	19 345,23	19 411,84	19 178,62	19 315,30	23 212 375	15:02
WIG-MOTO	8 510,80	-0,16%	8 476,42	8 593,39	8 434,64	8 524,57	1 403 654	15:02
WIG.MS-BAS	17 379,88	1,33%	17 185,45	17 386,20	17 150,17	17 152,02	166 085 261	15:02
WIG.MS-ECM	8 901,65	1,53%	8 777,12	8 901,65	8 706,86	8 767,10	187 593 484	15:02
WIG.MS-FIN	21 926,85	3,05%	21 291,24	22 100,09	21 245,36	21 278,83	627 797 450	15:02
WIG-ODZIEZ	11 987,01	2,04%	11 687,03	12 042,81	11 616,80	11 746,90	153 285 819	15:02
WIGtechTR	18 270,80	0,76%	18 180,40	18 277,78	18 135,70	18 132,76	74 436 228	15:02
WIG-Ukrain	558,58	5,29%	558,58	558,58	558,58	530,52	6 592 716	11:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,4200	-1,22%	2,4500	2,4500	2,4200	88	215	11:34	Reklama
08OCTAVA (08N)	0,7500	0,67%	0,7500	0,7500	0,7500	35	26	15:00
11BIT (11B)	187,5000	-0,11%	187,0000	189,9000	187,0000	3 319	625 801	14:48
3RGAMES (3RG)	0,9000	-2,60%	0,9240	0,9500	0,9000	123 161	112 847	15:01
4MASS (4MS)	4,3550	-1,02%	4,3150	4,4250	4,3150	15 581	68 463	13:48
ABPL (ABE)	97,0000	0,00%	97,0000	97,0000	95,5000	1 671	161 702	14:50
ACAUTOGAZ (ACG)	25,6000	-0,39%	25,7000	25,9000	25,6000	1 841	47 672	15:02
ACTION (ACT)	26,0000	1,36%	25,3500	26,3500	25,2500	5 729	146 864	15:02
ADIUVO (ADV)	0,7980	1,79%	0,7880	0,8020	0,7720	7 172	5 669	14:32
AGORA (AGO)	9,2000	0,00%	9,1800	9,2600	9,1600	5 773	53 038	14:47
AGROTON (AGT)	6,0800	21,84%	5,0400	6,0800	5,0400	50 220	275 969	15:01
AIGAMES (ALG)	0,9760	2,95%	0,9560	0,9940	0,9400	8 964	8 783	13:14
AILLERON (ALL)	18,8800	0,00%	18,8800	18,9600	18,5000	4 759	89 103	14:45
AIRWAY (AWM)	0,4330	-0,57%	0,4235	0,4540	0,4210	423 540	185 468	14:52
ALIOR (ALR)	113,6000	6,32%	106,8500	113,7000	105,5500	798 445	89 171 701	15:02
ALLEGRO (ALE)	37,3800	3,42%	36,1450	37,4600	35,6550	1 668 083	61 542 914	15:02
ALTA (AAT)	2,0500	0,00%	2,0300	2,0500	2,0000	14 733	29 760	11:10
ALTUSTFI (ALI)	1,9800	-0,75%	1,9950	1,9950	1,9500	1 425	2 809	14:00
AMBRA (AMB)	21,0000	0,00%	21,0000	21,2000	20,8500	5 175	108 920	14:57
AMICA (AMC)	57,0000	0,71%	57,0000	57,4000	56,6000	544	31 017	14:46
AMPLI (APL)	(0,9500)	-	-	-	-	-	-	15:00
AMREST (EAT)	14,2800	0,42%	14,2200	14,4800	14,2200	52 117	745 623	15:01
ANSWEAR (ANR)	28,3000	1,07%	27,9500	28,4500	27,9500	7 094	200 942	14:57
APATOR (APT)	20,9500	-0,24%	21,0000	21,3000	20,8000	3 303	69 273	14:56
APLISENS (APN)	18,3000	0,27%	18,7500	18,7500	18,3000	119	2 228	14:07
APSENERGY (APE)	2,8800	-4,00%	3,0300	3,0900	2,8300	7 879	23 169	14:45
ARCHICOM (ARH)	48,2000	1,47%	48,3000	48,5000	48,2000	129	6 229	15:01
ARCTIC (ATC)	10,6200	-1,48%	10,6200	10,7200	10,5200	77 597	825 166	15:02
ARLEN (ARL)	40,2000	-1,95%	41,3000	41,3200	39,6100	26 332	1 060 477	14:37
ARTIFEX (ART)	15,1000	1,21%	14,9200	15,3400	14,9200	1 479	22 257	14:17
ASBIS (ASB)	27,7600	-2,80%	27,9000	28,0000	27,0000	224 309	6 196 232	15:02
ASMGROUP (ASM)	#0,2400	0,00%	-	-	-	-	-	10:11
ASSECOBS (ABS)	90,4000	3,91%	87,0000	90,4000	87,0000	663	59 097	14:49
ASSECOPOL (ACP)	210,4000	1,15%	208,0000	212,0000	206,2000	38 112	8 008 570	15:00
ASSECOSEE (ASE)	76,6000	0,26%	76,4000	77,4000	76,0000	853	65 329	14:46
ASTARTA (AST)	51,1000	6,35%	48,1500	51,8000	48,1500	34 689	1 738 223	15:02
ATAL (1AT)	58,0000	2,11%	57,7000	58,5000	57,6000	3 062	177 811	14:55
ATENDE (ATD)	3,3000	0,61%	3,2800	3,3200	3,2600	21 658	71 283	14:37
ATLANTAPL (ATP)	16,4500	0,00%	16,0500	16,4500	16,0500	39	630	13:35
ATLANTIS (ATS)	2,1000	-0,94%	2,1500	2,1500	2,1000	6 204	13 028	11:47
ATMGRUPA (ATG)	3,9300	2,08%	3,8500	3,9500	3,8500	5 547	21 808	14:34
ATREM (ATR)	42,6000	-0,23%	42,7000	43,1000	42,5000	3 337	142 856	14:25
AUTOPARTN (APR)	20,3000	-0,25%	20,4000	20,6000	20,2000	35 815	729 939	14:56
BBIDEV (BBD)	5,3000	-2,75%	5,4500	5,4500	5,3000	1 278	6 812	13:54
BENEFIT (BFT)	3 460,0000	1,47%	3 400,0000	3 500,0000	3 395,0000	3 997	13 726 640	14:57
BEST (BST)	25,4000	-2,31%	26,0000	26,0000	25,4000	60	1 554	12:56
BETACOM (BCM)	5,1000	0,00%	5,1000	5,1000	5,1000	208	1 061	10:23
BIGCHEESE (BCS)	14,4000	1,41%	14,2800	14,4000	14,1800	917	13 105	13:58
BIOCELTIX (BCX)	104,2000	-0,95%	104,8000	105,0000	103,2000	867	90 230	14:42
BIOMAXIMA (BMX)	13,1500	0,77%	13,0500	13,1500	13,0000	826	10 779	14:59
BIOMEDLUB (BML)	4,8650	-0,10%	4,8650	4,9100	4,8550	10 699	52 195	15:02
BIOPLANET (BIP)	17,2000	0,00%	16,8000	17,2000	15,6000	6 398	104 092	13:36
BIOTON (BIO)	4,4800	1,36%	4,4000	4,5400	4,4000	20 173	90 725	14:58
BLOOBER (BLO)	30,7000	-0,49%	31,3000	31,3000	30,2000	4 271	130 725	14:45
BNPPPL (BNP)	106,0000	2,42%	104,0000	106,0000	103,0000	16 840	1 760 710	14:52
BOGDANKA (LWB)	23,8000	0,21%	23,7000	24,0000	23,5000	14 372	342 864	14:59
BOOMBIT (BBT)	6,6600	-2,06%	6,8200	6,8200	6,6000	5 696	37 906	12:30
BORYSZEW (BRS)	6,0800	1,00%	6,1000	6,1000	6,0000	3 350	20 257	14:52
BOS	10,3600	0,78%	10,2800	10,4800	10,2800	8 721	90 411	14:50
BOWIM (BOW)	4,3500	0,00%	4,3300	4,3900	4,3000	6 578	28 533	14:48
BRAND24 (B24)	58,0000	-1,36%	58,6000	58,6000	58,0000	233	13 524	09:48
BRASTER (BRA)	#0,2500	-56,90%	-	-	-	-	-	15:00
BUDIMEX (BDX)	566,6000	6,34%	539,0000	570,0000	535,2000	82 291	45 965 834	15:02
BUMECH (BMC)	13,4000	-4,96%	14,2200	14,4000	13,2200	89 065	1 224 445	15:02
CAPITAL (CPA)	(0,1800)	-	-	-	-	-	-	15:00
CAPITEA (CAP)	0,4500	0,45%	0,4400	0,4520	0,4380	88 202	39 448	14:49
CAPTORTX (CTX)	41,9000	-0,48%	42,0000	42,1000	41,0000	1 734	72 114	14:32
CASPAR (CSR)	4,0000	0,00%	4,0000	4,0000	4,0000	2	8	09:00
CAVATINA (CAV)	14,1000	-1,05%	14,5000	14,7500	14,1000	2 008	28 574	14:21
CCC	189,5000	2,57%	183,0000	191,4000	181,5500	529 528	98 441 112	15:02
Reklama
CCENERGY (CCE)	0,2880	-9,43%	0,3180	0,3180	0,2880	1 934	557	15:00	Reklama
CDPROJEKT (CDR)	250,0000	0,81%	248,0000	252,6000	248,0000	107 602	26 930 490	15:02
CDRL (CDL)	9,4000	-0,53%	9,9000	9,9000	9,4000	18	171	14:43
CELTIC (CPD)	6,1800	-0,96%	6,2400	6,2600	6,1800	1 681	10 464	14:46
CEZ	216,0000	0,47%	215,0000	217,4000	215,0000	45	9 691	13:40
CFI	(0,1640)	-	-	-	-	-	-	15:00
CIGAMES (CIG)	3,0900	2,32%	3,0200	3,1800	3,0200	475 034	1 480 173	14:49
CITYSERV (CTS)	(5,7500)	-	-	-	-	-	-	15:00
CLNPHARMA (CLN)	22,5500	-1,53%	23,1000	23,4000	22,5000	17 468	396 187	14:42
CLOUD (CLD)	49,0000	0,00%	49,4000	49,4000	49,0000	101	4 949	11:16
COALENERG (CLE)	3,1500	23,53%	2,6600	3,1500	2,6600	1 023 986	3 014 189	15:02
COGNOR (COG)	6,8400	1,03%	6,7000	6,8800	6,6800	11 934	81 217	15:02
COLUMBUS (CLC)	6,7300	0,45%	6,6600	6,7600	6,6600	13 904	93 335	14:56
COMP (CMP)	248,0000	0,81%	245,0000	248,0000	245,0000	320	78 927	14:39
COMPERIA (CPL)	4,6000	0,00%	4,6000	4,6000	4,6000	3 900	17 940	09:31
COMPREMUM (CPR)	0,8420	-2,09%	0,8640	0,8740	0,8420	9 296	7 934	14:29
CORMAY (CRM)	0,4990	1,84%	0,4950	0,4990	0,4910	6 520	3 233	14:25
CPIEUROPE (CPI)	(78,1500)	-	-	-	-	-	-	09:00
CREEPYJAR (CRJ)	451,0000	-0,66%	455,0000	459,0000	446,0000	1 098	496 013	14:59
CREOTECH (CRI)	288,0000	-1,37%	291,0000	291,0000	285,0000	2 734	786 378	15:01
CYBERFLKS (CBF)	176,4000	0,80%	178,0000	179,0000	174,0000	4 654	821 575	14:48
CYFRPLSAT (CPS)	15,0000	2,35%	14,7100	15,0050	14,4800	696 217	10 230 758	15:02
CZTOREBKA (CZT)	(0,4000)	-	-	-	-	-	-	15:00
DADELO (DAD)	45,6000	0,88%	45,0000	46,5000	44,6000	9 531	432 136	14:51
DATAWALK (DAT)	112,6000	0,64%	112,5000	114,5000	110,7200	7 566	854 066	15:02
DBENERGY (DBE)	11,5000	1,32%	11,6500	11,6500	11,5000	168	1 934	14:11
DEBICA (DBC)	83,5000	-0,12%	83,6000	83,6000	83,1000	788	65 704	14:49
DECORA (DCR)	70,8000	0,57%	71,2000	71,4000	69,0000	811	57 368	14:48
DEKPOL (DEK)	71,0000	0,85%	69,6000	71,4000	69,6000	543	38 200	14:40
DELKO (DEL)	6,7200	0,60%	6,7200	6,7200	6,6400	755	5 051	14:35
DEVELIA (DVL)	8,5800	4,63%	8,3000	8,6000	8,1000	119 851	1 006 992	15:02
DGA	19,5000	0,00%	19,5000	19,5000	19,5000	24	468	11:48
DIAG (DIA)	188,1000	0,21%	188,5000	189,0000	186,0500	33 556	6 308 346	15:02
DIGITANET (DIG)	88,8000	-0,78%	89,0000	89,3000	88,0000	2 499	221 821	15:01
DIGITREE (DTR)	12,0000	-4,76%	12,4000	12,4000	12,0000	756	9 323	13:03
DINOPL (DNP)	48,5300	-0,04%	48,8300	49,1000	48,0000	1 199 259	58 032 200	15:02
DMGROUP (DMG)	3,7100	0,54%	3,6900	3,7100	3,6900	1 191	4 405	11:48
DOMDEV (DOM)	250,0000	2,67%	242,5000	254,0000	241,5000	12 794	3 199 064	15:01
DRAGOENT (DGE)	20,8000	-0,95%	20,5000	21,0000	19,7000	1 216	24 437	14:49
ECBSA (ECB)	31,1000	-1,27%	31,0000	32,0000	31,0000	1 381	43 299	14:59
ECHO (ECH)	5,3000	2,32%	5,2600	5,3600	5,2000	16 676	87 709	14:56
EDINVEST (EDI)	6,4000	-4,19%	6,7000	6,8000	6,4000	7 062	46 265	14:57
EFEKT (EFK)	5,3500	-7,76%	5,3500	5,3500	5,3500	38	203	15:00
EKOEXPORT (EEX)	#0,1690	-89,63%	-	-	-	-	-	15:00
ELEKTROTI (ELT)	49,8000	0,10%	49,7500	49,9000	49,4500	3 384	168 106	15:02
ELKOP (EKP)	2,4200	0,83%	2,4000	2,4200	2,4000	1 001	2 402	14:01
EMCINSMED (EMC)	(11,0000)	-	-	-	-	-	-	07:45
ENAP (ENP)	2,8400	2,90%	2,8600	2,8600	2,8400	501	1 423	15:00
ENEA (ENA)	18,9100	-0,84%	19,0700	19,0700	18,7100	98 291	1 857 935	15:02
ENELMED (ENE)	19,9000	0,00%	19,9000	19,9000	19,9000	58	1 154	09:19
ENERGA (ENG)	12,8600	-1,08%	13,0000	13,0000	12,8200	31 595	406 828	14:50
ENERGOINS (ENI)	2,3300	0,43%	2,3200	2,3300	2,2900	24 694	57 018	14:35
ENTER (ENT)	53,6000	-0,19%	53,7000	54,0000	53,0000	13 842	741 407	15:01
EQUNICO (EQU)	0,8520	-3,18%	0,8980	0,9000	0,8500	23 267	20 264	14:59
ERBUD (ERB)	33,9500	3,03%	33,3000	33,9500	32,7000	2 330	77 977	14:52
ERG	(48,0000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	37,7000	0,80%	37,5000	37,7000	37,2000	835	31 166	14:50
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	3,0500	-11,85%	3,5400	3,8000	3,0000	729 412	2 516 703	15:02
EUROCASH (EUR)	8,1000	-0,37%	8,1000	8,1600	8,0800	107 782	874 022	14:58
EUROHOLD (EHG)	2,9400	1,38%	2,9000	2,9400	2,9000	141	414	13:32
EUROTEL (ETL)	23,6000	2,16%	23,1000	23,6000	23,1000	808	18 819	14:51
FABRITY (FAB)	28,1000	1,08%	27,8000	28,1000	27,7000	387	10 731	14:39
FASING (FSG)	13,0000	-0,76%	13,2000	13,2000	12,8000	9 606	124 960	13:26
FASTFIN (FFI)	#0,0100	-99,01%	-	-	-	-	-	15:00
FEERUM (FEE)	12,8500	-0,77%	12,9500	12,9500	12,6500	8	102	12:10
FERRO (FRO)	34,1000	0,29%	34,3000	34,3000	34,0000	32 996	1 125 304	15:02
FMG	112,0000	0,90%	113,0000	113,0000	111,0000	91	10 104	13:47
FON	#0,7500	-7,18%	-	-	-	-	-	11:57
FORTE SA (FTE)	28,4000	0,00%	28,3000	28,4000	28,0000	2 492	70 662	15:00
Reklama
GAMEOPS (GOP)	15,3000	4,79%	14,7800	15,3000	14,5000	2 942	43 093	14:05	Reklama
GAMFACTOR (GIF)	6,6400	0,91%	6,5600	6,6600	6,5400	4 556	30 002	14:50
GENOMTEC (GMT)	6,6100	-1,34%	6,7900	6,7900	6,5800	680	4 520	14:52
GETIN (GTN)	0,5260	1,74%	0,5200	0,5270	0,5130	805 835	418 396	15:02
GIGROUP (GIG)	(2,0500)	-	-	-	-	-	-	07:45
GOBARTO (GOB)	24,3000	-0,41%	24,0000	24,3000	24,0000	66	1 591	11:28
GPW	57,1500	1,78%	56,0000	57,4000	56,0000	88 242	5 007 236	15:01
GREENX (GRX)	1,8160	0,89%	1,8010	1,8420	1,8010	78 058	142 648	15:01
GRENEVIA (GEA)	2,5850	-0,58%	2,5850	2,6200	2,5500	50 750	131 273	14:48
GRODNO (GRN)	10,7500	-1,83%	11,0000	11,1000	10,5000	4 857	52 907	14:59
GRUPAAZOTY (ATT)	18,9500	1,34%	18,7000	19,1000	18,6500	110 802	2 101 260	14:58
GRUPRACUJ (GPP)	65,8000	1,54%	64,5000	66,2000	64,3000	924	60 611	14:49
GTC	4,2800	-1,61%	4,2800	4,3000	4,2000	1 179	4 970	14:04
HANDLOWY (BHW)	111,8000	2,38%	109,6000	112,4000	109,2000	40 116	4 472 870	15:02
HARPER (HRP)	6,0200	-0,33%	6,0600	6,0600	6,0200	1 774	10 683	14:54
HELIO (HEL)	27,5000	1,10%	27,2000	27,5000	27,2000	1 001	27 297	13:41
HERKULES (HRS)	1,2850	-0,39%	1,2900	1,2900	1,2300	11 508	14 501	11:01
HUUUGE-S144 (HUGE)	19,2000	-0,41%	19,3000	19,3000	19,1200	15 290	294 451	14:42
HYDROTOR (HDR)	20,6000	-1,90%	20,9000	20,9000	20,6000	56	1 161	10:44
IALBGR (IAG)	0,2700	-1,82%	0,2520	0,2700	0,2520	2 871	746	15:00
IBSM (IBS)	70,0000	0,00%	70,0000	70,0000	70,0000	1	70	09:00
IDMPL (IDM)	0,5950	7,21%	0,5950	0,5950	0,5950	500	298	09:42
IFCAPITAL (IFC)	#0,9950	-81,23%	-	-	-	-	-	09:00
IFIRMA (IFI)	28,8500	2,49%	28,3500	28,8500	28,3500	4 055	116 643	14:47
IFSA (IFR)	#1,9900	406,36%	-	-	-	-	-	09:00
IMCOMPANY (IMC)	27,0000	3,45%	26,2000	27,6000	26,0000	8 680	233 777	14:59
IMMOBILE (GKI)	3,3200	-2,92%	3,4900	3,4900	3,3200	12 888	43 473	14:46
IMPERIO (IMP)	1,3000	-0,76%	1,3100	1,3100	1,3000	25 072	32 661	11:36
IMS	3,4400	-1,43%	3,5000	3,5000	3,4400	1 097	3 824	14:58
INC	1,9750	1,80%	1,9900	1,9900	1,9750	7	14	12:12
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	15:00
INGBSK (ING)	343,0000	1,48%	338,0000	348,5000	335,5000	58 984	20 418 127	15:02
INPRO (INP)	6,9500	-2,11%	7,1000	7,1000	6,9500	1 244	8 692	15:01
INSTALKRK (INK)	41,0000	-0,49%	41,4000	41,4000	41,0000	1 344	55 220	13:23
INTERAOLT (IRL)	#0,1500	-98,47%	-	-	-	-	-	15:00
INTERBUD (ITB)	2,3000	1,77%	2,3400	2,3400	2,2800	245 110	561 273	14:07
INTERCARS (CAR)	571,0000	-0,17%	566,0000	578,0000	563,0000	959	549 043	14:35
INTERSPPL (IPO)	0,5440	-1,09%	0,5500	0,5700	0,5320	285 436	156 194	15:02
INTROL (INL)	7,5200	2,45%	7,5000	7,5400	7,3800	587	4 391	14:49
IPOPEMA (IPE)	2,9500	0,00%	2,9600	2,9600	2,9200	2 214	6 516	12:25
IZOBLOK (IZB)	28,8000	0,00%	28,8000	28,8000	28,8000	13	374	15:00
IZOLACJA (IZO)	3,7800	-0,26%	3,7900	3,7900	3,6400	4 859	17 727	12:54
IZOSTAL (IZS)	2,9000	1,75%	2,8800	2,9000	2,8000	30 332	86 021	15:02
JRH	4,8400	0,00%	4,8400	4,8400	4,8400	333	1 612	12:32
JSW	23,7600	2,41%	23,3200	23,9900	23,1800	259 473	6 133 142	15:01
JWWINVEST (JWW)	3,0400	2,36%	3,0000	3,0800	3,0000	4 733	14 424	14:00
KCI	0,9060	0,00%	0,9000	0,9060	0,8900	1 162	1 037	11:38
KDMSHIPING (KDM)	#1,4000	0,00%	-	-	-	-	-	15:00
KERNEL (KER)	19,0000	2,70%	18,6000	19,1000	18,6000	35 825	679 573	14:59
KETY (KTY)	914,0000	4,70%	874,0000	915,0000	869,0000	14 199	12 797 158	15:02
KGHM (KGH)	132,9500	3,87%	128,2000	133,0000	127,7000	960 666	126 100 332	15:02
KGL	13,4000	-2,90%	13,8000	13,8000	13,4000	172	2 306	12:25
KINOPOL (KPL)	17,9000	-0,28%	17,9500	18,0500	17,8500	4 345	78 075	14:22
KOGENERA (KGN)	59,2000	-1,82%	60,3000	60,3000	59,2000	2 852	170 205	14:41
KOMPAP (KMP)	25,0000	0,00%	24,2000	25,0000	24,2000	8	198	14:45
KOMPUTRON (KOM)	5,6800	1,79%	5,6400	5,6800	5,5200	3 560	20 046	15:00
KPPD (KPD)	30,0000	-0,66%	30,0000	30,0000	30,0000	5	150	14:59
KRAKCHEM (KCH)	0,8500	-5,97%	0,9020	0,9020	0,8120	42 793	36 651	15:00
KRKA (KRK)	838,0000	-0,71%	866,0000	866,0000	828,0000	362	302 706	14:18
KRUK (KRU)	426,9000	3,62%	411,5000	427,0000	409,0000	45 825	19 332 739	15:02
KRVITAMIN (KVT)	9,8600	1,65%	9,6800	9,8800	9,6000	4 450	43 028	14:52
KSGAGRO (KSG)	3,3300	11,00%	3,0900	3,3300	3,0900	68 830	221 914	14:53
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	15:00
LARQ (LRQ)	1,6400	-5,48%	1,7350	1,7350	1,6400	2 003	3 289	12:31
LENA (LEN)	2,8000	1,08%	2,8000	2,8000	2,7800	379	1 061	14:26
LENTEX (LTX)	7,8000	0,00%	7,7000	7,8000	7,7000	1 201	9 323	12:38
LESS (LES)	0,2520	0,80%	0,2500	0,2650	0,2450	12 094	3 049	14:57
LIBET (LBT)	1,5800	2,60%	1,5500	1,5800	1,5400	9 698	15 083	13:29
LOKUM (LKD)	21,7000	-3,13%	22,0000	22,0000	21,7000	15	328	12:58
LPP	16 750,0000	2,23%	16 370,0000	16 835,0000	16 200,0000	2 795	46 569 145	15:02
Reklama
LSISOFT (LSI)	28,8000	3,60%	28,0000	29,0000	28,0000	28 827	828 483	14:57	Reklama
LUBAWA (LBW)	9,0650	-4,33%	9,5900	9,6800	8,9000	736 867	6 802 834	15:01
MABION (MAB)	9,5400	0,42%	9,5600	9,5900	9,4600	6 420	61 019	14:23
MAKARONPL (MAK)	19,0600	-0,31%	19,2000	19,2000	19,0000	890	17 029	13:45
MANGATA (MGT)	68,4000	1,48%	67,4000	68,4000	67,4000	102	6 953	13:42
MANYDEV (MAN)	(0,6940)	-	-	-	-	-	-	15:00
MARVIPOL (MVP)	8,0200	-0,25%	8,0600	8,2000	7,9400	8 511	68 938	14:24
MAXCOM (MXC)	6,1000	-1,29%	6,2000	6,2000	6,0400	771	4 676	14:40
MBANK (MBK)	953,6000	5,63%	902,4000	954,2000	893,0000	19 549	18 233 705	15:02
MBWS (MBW)	12,5000	0,00%	12,5000	12,5000	12,5000	2	25	09:00
MCI	28,2000	-0,70%	28,4000	28,4000	28,2000	3 325	94 192	14:45
MDIENERGIA (MDI)	1,0700	0,47%	1,0900	1,0900	1,0700	265	286	11:38
MEDICALG (MDG)	35,0000	3,86%	33,6000	35,5000	33,4000	37 802	1 315 815	14:58
MEDINICE (ICE)	8,4000	-1,75%	8,5500	8,5500	8,3000	4 621	38 751	14:58
MEGARON (MEG)	(6,3000)	-	-	-	-	-	-	15:00
MENNICA (MNC)	30,3000	0,00%	30,3000	30,5000	30,1000	1 680	51 140	14:22
MERCATOR (MRC)	47,2000	-0,63%	47,5000	47,9500	47,2000	1 653	78 572	14:55
MERCOR (MCR)	26,3000	1,15%	26,0000	26,3000	25,5000	670	17 298	14:35
MEXPOLSKA (MEX)	3,6000	0,00%	3,6000	3,6000	3,6000	102	367	11:05
MFO	35,9000	0,28%	35,8000	35,9000	35,5000	965	34 621	14:54
MILKILAND (MLK)	2,3300	18,58%	1,9900	2,3400	1,9600	571 337	1 254 054	15:02
MILLENNIUM (MIL)	15,9300	8,81%	14,6400	15,9800	14,5100	1 401 612	21 647 861	15:02
MIRACULUM (MIR)	0,8160	-3,55%	0,8300	0,8300	0,8100	6 408	5 295	15:02
MIRBUD (MRB)	14,5500	2,83%	14,1500	14,6800	14,0700	103 417	1 497 537	14:58
MLPGROUP (MLG)	79,2000	-0,25%	79,2000	79,2000	79,2000	3	238	09:00
MLSYSTEM (MLS)	15,4200	-1,15%	15,5400	15,6000	15,1200	11 195	171 380	14:55
MOBRUK (MBR)	282,0000	-0,70%	284,0000	286,0000	281,0000	1 972	558 543	15:02
MOJ	(1,3600)	-	-	-	-	-	-	09:00
MOL	32,1600	0,19%	32,3600	32,6800	32,1600	1 885	61 107	14:58
MOLECURE (MOC)	7,6200	-8,74%	8,3200	8,3900	7,4900	56 963	451 240	14:58
MONNARI (MON)	5,0600	0,00%	5,0400	5,0600	5,0000	1 735	8 676	12:36
MOSTALPLC (MSP)	14,6000	-2,67%	14,9000	14,9000	14,6000	140	2 047	11:16
MOSTALWAR (MSW)	7,8200	4,27%	7,5400	7,8200	7,5000	4 527	34 658	13:51
MOSTALZAB (MSZ)	6,3100	-0,16%	6,3200	6,3400	6,3000	7 562	47 841	14:57
MOVIEGAME (MOV)	13,7600	-1,15%	13,5200	13,9000	13,5200	2 555	35 037	13:32
MURAPOL (MUR)	40,0000	0,38%	40,1500	40,6000	39,6500	4 547	182 640	14:50
MUZA (MZA)	(12,6500)	-	-	-	-	-	-	09:00
MWTRADE (MWT)	3,4800	0,58%	3,4800	3,4800	3,4800	8	28	10:00
NANOGROUP (NNG)	2,6800	-0,56%	2,7000	2,7000	2,6350	5 795	15 309	14:51
NEUCA (NEU)	659,0000	0,61%	660,0000	661,0000	655,0000	1 037	682 079	15:02
NEWAG (NWG)	74,0000	0,68%	73,4000	74,4000	72,7000	4 996	368 938	14:43
NEXITY (NXG)	2,3400	6,36%	2,3200	2,4400	2,2000	1 292	2 965	14:04
NOCTILUCA (NCL)	106,0000	0,47%	105,5000	106,0000	103,0000	6 597	691 870	15:02
NOVATURAS (NTU)	(7,0000)	-	-	-	-	-	-	09:00
NOVAVISGR (NVG)	1,2700	-2,91%	1,3200	1,3200	1,2700	35 920	46 042	14:51
NOVITA (NVT)	98,8000	2,49%	96,4000	98,8000	96,4000	4	393	11:13
NTCAPITAL (NTC)	0,6160	0,00%	0,5960	0,6240	0,5960	16 563	10 066	12:46
NTTSYSTEM (NTT)	10,8500	1,88%	10,7500	10,8500	10,7500	1 023	11 020	13:41
ODLEWNIE (ODL)	8,8600	-0,89%	8,9200	8,9200	8,5200	1 836	15 926	13:52
ONDE (OND)	9,9800	0,20%	9,9600	10,0000	9,8000	13 940	138 420	14:59
ONESANO (ONO)	0,8960	-0,44%	0,9000	0,9000	0,8800	2 757	2 450	14:11
OPONEO.PL (OPN)	91,6000	0,44%	91,4000	92,0000	91,0000	822	75 309	14:55
OPTEAM (OPM)	3,8000	-1,04%	3,7800	3,8000	3,7800	366	1 384	10:25
ORANGEPL (OPL)	8,7540	1,44%	8,6500	8,7740	8,5820	622 588	5 404 891	15:02
ORCOGROUP (OPG)	4,5000	-7,41%	4,8600	4,8600	4,5000	191	899	13:04
ORZBIALY (OBL)	37,8000	0,00%	37,8000	37,8000	37,8000	30	1 134	15:00
OTLOG (OTS)	14,1000	-1,12%	14,1200	14,1400	13,3000	2 822	38 949	14:35
OTMUCHOW (OTM)	5,0000	-0,40%	5,0200	5,0200	5,0000	917	4 595	13:47
PAMAPOL (PMP)	2,5200	-0,79%	2,5200	2,5200	2,5200	668	1 683	13:34
PANOVA (NVA)	16,1000	1,90%	16,1000	16,1000	16,1000	10	161	12:04
PASSUS (PAS)	71,2000	-2,47%	73,0000	74,0000	69,6000	3 102	223 294	15:02
PATENTUS (PAT)	3,5000	-1,69%	3,4800	3,5500	3,4800	1 260	4 422	14:58
PBG	#0,0185	2,78%	-	-	-	-	-	13:43
PBSFINANSE (PBF)	0,4500	0,45%	0,4500	0,4500	0,4500	78 829	35 473	15:01
PCCEXOL (PCX)	2,6100	2,76%	2,5100	2,6700	2,5100	30 698	79 539	14:16
PCCROKITA (PCR)	69,9000	0,00%	70,0000	70,5000	69,8000	2 148	150 703	14:55
PCFGROUP (PCF)	5,0400	-8,36%	5,0200	5,2200	4,8100	132 474	671 211	15:02
PEKABEX (PBX)	16,8000	-0,59%	16,9000	16,9500	16,6500	671	11 283	14:55
PEKAO (PEO)	219,5000	3,29%	212,0000	223,0000	211,6000	619 856	135 101 166	15:02
PEPCO (PCO)	22,7300	0,58%	22,6200	22,9800	22,4300	789 975	17 943 923	15:02
Reklama
PEPEES (PPS)	0,9000	0,56%	0,8950	0,9000	0,8650	24 186	21 370	13:40	Reklama
PGE	11,9650	0,55%	11,9350	12,0400	11,8800	2 214 322	26 491 400	15:02
PGFGROUP (PGV)	0,5380	-1,82%	0,5600	0,5600	0,5240	17 817	9 594	14:59
PHARMENA (PHR)	3,6400	2,82%	3,5600	3,6400	3,5600	3 400	12 174	13:46
PHN	9,9800	-0,20%	9,8400	9,9800	9,8400	1 545	15 355	13:02
PHOTON (PEN)	3,0500	1,67%	3,0500	3,1000	3,0100	12 841	39 243	14:17
PKNORLEN (PKN)	83,5300	-0,95%	84,3300	84,6900	83,3000	1 174 694	98 554 407	15:02
PKOBP (PKO)	81,1400	2,19%	79,4000	82,1200	79,3000	3 213 714	260 081 293	15:02
PKPCARGO (PKP)	15,8000	2,00%	15,5000	15,9900	15,4900	45 452	715 342	15:02
PLAYWAY (PLW)	272,5000	0,55%	273,5000	273,5000	270,0000	3 542	957 894	14:58
PLAZACNTR (PLZ)	2,9500	-0,51%	2,9650	3,0700	2,9500	8 185	24 466	14:07
PMPG (PGM)	2,0500	0,00%	2,0500	2,0500	2,0500	147	301	11:13
POLENERGIA (PEP)	59,6000	0,34%	59,4000	59,8000	59,4000	4 306	257 044	14:56
POLICE (PCE)	8,6600	-3,78%	9,0000	9,0000	8,4400	10 657	92 343	14:56
POLIMEXMS (PXM)	4,7600	0,85%	4,7000	4,8500	4,6700	310 719	1 484 925	15:00
POLTREG (PTG)	29,8000	-0,67%	29,9000	30,0000	29,2000	2 926	87 544	14:25
POLWAX (PWX)	1,5750	-2,17%	1,6150	1,6150	1,5700	6 555	10 452	14:55
PRAGMAINK (PRI)	3,4200	0,00%	3,4200	3,4200	3,4200	10	34	09:17
PRIMAMODA (PMA)	#0,8200	-2,38%	-	-	-	-	-	15:00
PROCHEM (PRM)	22,2000	0,91%	22,2000	22,2000	22,2000	3	67	09:00
PROJPRZEM (PJP)	17,0500	-0,58%	17,1500	17,1500	17,0500	92	1 569	09:59
PROTEKTOR (PRT)	1,1100	-2,63%	1,0950	1,1600	1,0900	79 743	88 916	14:42
PTWP (PTW)	125,0000	10,62%	113,0000	136,0000	113,0000	1 001	123 419	14:06
PULAWY (ZAP)	48,9000	-1,41%	50,2000	50,2000	48,9000	286	14 040	13:14
PURE (PUR)	7,2000	-3,36%	7,4500	7,6450	7,1500	34 477	253 865	15:01
PZU	65,6400	3,40%	63,4600	65,8000	63,1600	1 783 707	116 019 923	15:02
QNATECHNO (QNA)	27,5000	-1,79%	28,2000	29,1000	27,3000	333	9 184	12:37
QUANTUM (QNT)	27,2000	-6,85%	27,0000	27,2000	27,0000	854	23 092	15:00
QUERCUS (QRS)	11,3500	-1,30%	11,5000	11,5000	11,3500	2 244	25 757	14:34
RAEN (RAE)	0,4325	-3,89%	0,4550	0,4550	0,4300	234 472	102 201	14:59
RAFAMET (RAF)	63,5000	-3,05%	64,5000	65,0000	63,5000	412	26 313	14:52
RAINBOW (RBW)	134,8000	0,00%	135,4000	135,9000	133,5000	27 665	3 725 682	15:02
RANKPROGR (RNK)	4,8250	0,52%	4,8250	4,8250	4,8250	83	400	14:59
RAWLPLUG (RWL)	16,4500	0,00%	16,4500	16,5000	16,4500	164	2 699	12:50
REDAN (RDN)	#0,0460	-8,00%	-	-	-	-	-	15:00
REGNON (REG)	#0,0100	-98,74%	-	-	-	-	-	15:00
REINHOLD (RHD)	(0,0700)	-	-	-	-	-	-	08:30
REINO (RNC)	1,0300	0,98%	1,0300	1,0300	1,0300	2	2	09:00
RELPOL (RLP)	5,1400	-0,77%	5,1400	5,1400	5,1400	954	4 904	14:40
REMAK (RMK)	13,3000	-0,37%	13,3000	13,3000	13,3000	7	93	09:00
RENDER (RND)	75,4000	-2,08%	78,0000	78,0000	75,0000	402	30 414	14:54
ROPCZYCE (RPC)	27,6000	4,15%	26,5000	27,6000	26,3000	1 758	46 948	13:41
RYVU (RVU)	30,7500	1,15%	30,5000	30,8500	30,2500	8 031	245 094	14:55
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	15:00
SANOK (SNK)	23,7000	0,00%	23,7000	23,8000	23,4000	3 277	77 026	14:16
SANPL (SPL)	557,0000	3,19%	538,6000	557,8000	534,0000	57 269	31 409 853	15:02
SANTANDER (SAN)	32,9700	2,47%	34,1000	34,1000	32,3950	1 358	44 423	14:41
SANWIL (SNW)	(1,4200)	-	-	-	-	-	-	09:00
SCPFL (SCP)	154,8000	-0,13%	155,4000	156,6000	154,8000	1 487	231 387	14:58
SECOGROUP (SWG)	26,2000	-2,96%	27,0000	27,0000	26,2000	2	53	14:14
SEKO (SEK)	8,4600	0,00%	8,4600	8,4600	8,4600	1 577	13 341	15:01
SELENAFM (SEL)	34,4000	-0,29%	34,5000	34,8000	34,0000	3 853	131 658	14:57
SELVITA (SLV)	33,1000	-2,07%	34,2000	34,2000	32,9000	28 262	944 701	14:52
SERINUS (SEN)	(0,7100)	-	-	-	-	-	-	09:00
SFINKS (SFS)	0,4700	-0,21%	0,4610	0,4710	0,4600	16 555	7 650	13:57
SHOPER (SHO)	48,2000	0,84%	47,6000	48,3000	47,1000	3 225	154 098	14:20
SILVAIR-REGS (SVRS)	#6,7500	-3,57%	-	-	-	-	-	09:00
SILVANO (SFG)	(5,4000)	-	-	-	-	-	-	09:00
SIMFABRIC (SIM)	1,6700	-0,95%	1,6300	1,6760	1,6200	1 520	2 489	13:54
SKARBIEC (SKH)	26,5000	-1,12%	26,7000	27,0000	26,5000	470	12 546	14:46
SKYLINE (SKL)	(1,5900)	-	-	-	-	-	-	09:00
SNIEZKA (SKA)	79,4000	0,00%	79,4000	79,8000	79,4000	234	18 592	14:35
SOHODEV (SHD)	0,4100	-2,38%	0,4100	0,4100	0,4100	20 000	8 200	15:00
SONEL (SON)	17,3500	0,87%	17,3000	17,3500	17,1500	250	4 324	14:48
SOPHARMA (SPH)	(12,7500)	-	-	-	-	-	-	09:00
SPYROSOFT (SPR)	604,0000	-1,63%	612,0000	612,0000	598,0000	88	53 028	12:45
STALEXP (STX)	3,1400	0,16%	3,1350	3,1400	3,1200	9 428	29 501	14:47
STALPROD (STP)	247,0000	0,00%	247,0000	249,0000	247,0000	72	17 812	12:57
STALPROFI (STF)	8,3200	-0,24%	8,3400	8,3400	8,2400	4 845	40 156	14:56
STAPORKOW (ZUK)	3,0000	-1,32%	3,0600	3,0600	3,0000	7 990	24 004	14:51
Reklama
STARHEDGE (SHG)	0,3100	-0,64%	0,3100	0,3100	0,3100	11	3	15:00	Reklama
SUNEX (SNX)	7,2900	-1,22%	7,3800	7,3800	7,2900	2 280	16 657	12:45
SYGNITY (SGN)	112,0000	3,70%	109,5000	112,0000	109,5000	5 253	583 451	14:55
SYNEKTIK (SNT)	204,6000	-4,84%	215,0000	217,6000	201,2000	55 339	11 544 053	15:02
TALEX (TLX)	20,6000	0,00%	20,6000	20,6000	20,6000	1	21	09:00
TARCZYNSKI (TAR)	118,5000	0,00%	118,5000	118,5000	117,5000	467	55 281	14:37
TATRY (TMR)	97,0000	0,00%	97,0000	97,0000	97,0000	405	39 285	09:37
TAURONPE (TPE)	8,2700	-0,84%	8,3440	8,4000	8,2420	794 358	6 606 963	15:02
TBULL (TBL)	3,7400	-8,78%	3,7400	3,7400	3,7400	36	135	15:00
TENDERHUT (THG)	6,4000	-0,62%	6,4000	6,4000	6,4000	10	64	11:22
TERMOREX (TRR)	0,7250	0,00%	0,7250	0,7250	0,7250	115	83	14:25
TESGAS (TSG)	2,3400	1,74%	2,3500	2,3500	2,3400	587	1 374	12:52
TEXT (TXT)	57,4000	1,32%	57,0000	57,5000	55,9000	46 106	2 621 243	15:01
TORPOL (TOR)	39,0000	1,83%	38,3000	39,2000	37,9500	4 172	160 606	14:49
TOWERINV (TOW)	#2,0500	-12,77%	-	-	-	-	-	15:00
TOYA (TOA)	10,1400	-1,17%	10,1600	10,3800	10,0000	51 171	520 494	14:59
TRAKCJA (TRK)	2,2550	0,00%	2,2550	2,2550	2,2100	76 178	170 417	14:33
TRANSPOL (TRN)	4,0300	-0,49%	3,9900	4,0300	3,9900	2 269	9 093	14:37
TRITON (TRI)	(3,2800)	-	-	-	-	-	-	15:00
TSGAMES (TEN)	80,9000	1,63%	79,7000	80,9000	79,0000	11 876	947 027	15:01
ULMA (ULM)	60,0000	1,69%	60,0000	60,0000	60,0000	299	17 940	10:22
ULTGAMES (ULG)	11,8000	0,00%	11,8000	11,8000	11,5500	665	7 743	14:07
UNFOLD (UNF)	1,2100	5,22%	1,2100	1,2100	1,2100	10	12	09:00
UNIBEP (UNI)	10,8000	0,47%	10,7500	10,8000	10,3500	10 559	111 966	14:38
UNICREDIT (UCG)	281,6000	2,49%	278,0000	281,6000	278,0000	21	5 892	12:19
UNIMA (U2K)	8,3800	-1,87%	8,5800	8,7800	8,3800	2 329	19 798	11:01
UNIMOT (UNT)	147,4000	-1,07%	149,0000	149,4000	146,0000	725	106 818	14:26
URTESTE (URT)	51,4000	-1,15%	52,0000	53,0000	51,4000	38	1 988	14:19
VERCOM (VRC)	122,8000	0,66%	122,2000	123,0000	122,0000	1 532	188 136	14:51
VIGOPHOTN (VGO)	456,0000	2,01%	447,0000	456,0000	445,0000	87	39 175	14:20
VINDEXUS (VIN)	12,9000	0,78%	12,6000	12,9000	12,2500	4 638	59 211	14:42
VISTAL (VTL)	#0,3740	-37,67%	-	-	-	-	-	15:00
VIVID (VVD)	0,5640	-0,70%	0,5560	0,5700	0,5340	38 977	21 385	12:33
VOTUM (VOT)	45,0500	0,22%	45,0000	45,2000	44,7000	5 371	241 410	14:52
VOXEL (VOX)	176,0000	1,50%	174,0000	178,0000	173,4000	685	120 517	14:52
VRG	4,2700	0,47%	4,2500	4,2800	4,2000	16 501	70 133	14:49
WARIMPEX (WXF)	2,5100	-1,18%	2,5400	2,5700	2,5100	1 447	3 711	14:34
WASKO (WAS)	(1,7700)	-	-	-	-	-	-	09:00
WAWEL (WWL)	650,0000	0,93%	636,0000	650,0000	636,0000	13	8 422	10:48
WIELTON (WLT)	6,7900	1,34%	6,7100	6,8200	6,6000	156 340	1 049 195	14:52
WIKANA (WIK)	7,2000	0,70%	7,1500	7,2000	7,1500	877	6 271	12:08
WIRTUALNA (WPL)	74,6000	-0,53%	74,9000	75,1000	74,6000	10 924	818 321	14:56
WITTCHEN (WTN)	17,9600	0,34%	17,9000	17,9600	17,6000	15 853	282 381	15:02
XPLUS (XPL)	3,6700	-0,54%	3,6100	3,6900	3,6000	1 029	3 711	14:47
XTPL (XTP)	81,1000	1,00%	81,0000	81,4000	80,1000	209	16 837	13:52
XTRADEBDM (XTB)	78,5800	3,20%	76,1600	79,1000	76,1000	377 464	29 280 681	15:02
YOLO (YOL)	#0,0100	-97,02%	-	-	-	-	-	15:00
ZABKA (ZAB)	21,9300	0,97%	21,7000	21,9800	21,4800	2 277 413	49 723 048	15:02
ZAMET (ZMT)	0,8140	-0,73%	0,8180	0,8180	0,8120	7 609	6 210	15:01
ZEPAK (ZEP)	21,8000	4,31%	21,0000	22,0000	21,0000	24 178	522 684	15:01
ZREMB (ZRE)	7,0600	-3,16%	7,2900	7,2900	7,0000	26 720	189 760	14:59
ZUE	9,9800	0,00%	9,8600	9,9800	9,8200	1 636	16 218	12:27

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.