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	106 199,60	0,19%	106 308,97	106 474,23	105 627,24	106 001,95	1 388 886 396	14:43
WIG20	2 896,93	0,26%	2 894,68	2 903,14	2 872,16	2 889,54	1 235 960 411	14:58
WIG30	3 751,78	0,17%	3 751,44	3 759,13	3 722,95	3 745,50	1 311 990 090	14:58
mWIG40	8 002,68	0,10%	8 021,38	8 044,12	7 972,62	7 994,46	140 525 053	14:43
sWIG80	28 784,73	0,25%	28 734,85	28 790,68	28 687,56	28 714,33	26 258 233	14:43
WIG-BANKI	17 048,73	0,41%	17 067,96	17 113,81	16 902,11	16 979,07	252 900 480	14:43
WIG-BUDOW	8 084,41	-0,24%	8 115,18	8 135,05	8 066,56	8 103,78	21 197 866	14:43
WIG-CHEMIA	9 165,03	0,40%	9 174,55	9 218,66	9 101,71	9 128,52	1 343 279	14:43
WIG-ENERG	4 459,70	1,91%	4 415,14	4 478,74	4 253,77	4 375,92	110 087 439	14:43
WIG-INFO	10 165,97	-1,29%	10 237,10	10 239,38	10 134,34	10 298,71	22 466 825	14:43
WIG-MEDIA	7 213,72	-0,90%	7 301,59	7 301,59	7 209,63	7 279,39	1 030 022	14:43
WIG-NRCHOM	5 283,03	0,76%	5 224,66	5 286,92	5 223,38	5 243,02	2 283 984	14:43
WIG-PALIWA	9 442,92	0,53%	9 385,69	9 578,65	9 385,69	9 392,98	392 278 869	14:43
WIG-Poland	110 573,96	-0,21%	110 573,96	110 573,96	110 573,96	110 805,54	1 365 022 650	11:15
WIG-SPOZYW	2 990,14	-0,13%	3 005,14	3 036,58	2 985,31	2 994,02	1 203 761	14:43
WIG20lev	580,89	0,24%	581,47	584,86	572,44	579,49	1 203 438 358	14:43
WIG20short	2 909,02	-0,10%	2 907,56	2 930,26	2 899,04	2 911,92	1 203 438 358	14:43
GPWB-B1Y3Y	1 262,24	0,00%	1 262,24	1 262,24	1 262,24	1 262,23	-	10:15
GPWB-B1Y4Y	1 266,52	0,01%	1 266,52	1 266,52	1 266,52	1 266,42	-	10:15
GPWB-B1Y5Y	1 271,22	0,00%	1 271,22	1 271,22	1 271,22	1 271,19	-	10:15
GPWB-B3Y5Y	1 282,75	0,00%	1 282,75	1 282,75	1 282,75	1 282,70	-	10:15
GPWB-B5Y	1 275,17	-0,03%	1 275,17	1 275,17	1 275,17	1 275,51	-	10:15
GPWB-BWZ	1 269,47	0,01%	1 269,47	1 269,47	1 269,47	1 269,29	-	10:15
INNOVATOR	1 738,81	0,19%	1 738,81	1 738,81	1 738,81	1 735,53	527 858 879	11:15
mWIG40dvp	189,02	0,00%	189,02	189,02	189,02	189,02	140 597 278	11:00
mWIG40TR	12 383,40	0,10%	12 412,34	12 447,52	12 336,89	12 370,68	140 525 053	14:43
mWIG40TRlv	19 515,83	0,19%	19 606,96	19 717,75	19 369,36	19 478,32	140 525 053	14:43
mWIG40TRsh	2 326,68	-0,08%	2 321,23	2 335,43	2 314,61	2 328,47	140 525 053	14:43
sWIG80dvp	623,66	0,00%	623,66	623,66	623,66	623,66	26 278 732	11:00
sWIG80TR	44 476,20	0,25%	44 399,14	44 485,39	44 326,06	44 367,42	26 258 233	14:43
WIG140	2 059,97	0,18%	2 062,23	2 065,42	2 048,65	2 056,24	1 370 221 644	14:43
WIG20dvp	55,92	4,50%	55,92	55,92	55,92	53,51	1 205 261 639	11:00
WIG20TR	6 216,29	0,21%	6 219,41	6 237,59	6 171,01	6 203,19	1 203 438 358	14:43
WIG20TRlev	5 340,23	0,41%	5 345,58	5 376,76	5 262,59	5 318,46	1 203 438 358	14:43
WIG20TRsht	2 723,54	-0,19%	2 722,17	2 743,46	2 714,17	2 728,59	1 203 438 358	14:43
WIG30TR	7 904,76	0,12%	7 914,28	7 930,49	7 854,17	7 895,39	1 279 580 329	14:43
WIG-CEE	2 432,27	-0,18%	2 432,27	2 432,27	2 432,27	2 436,67	1 620 047	11:15
WIGdiv	2 345,67	-0,14%	2 348,21	2 354,77	2 338,88	2 349,07	461 234 617	14:43
WIGdivplus	2 154,00	0,06%	2 156,59	2 161,70	2 142,11	2 152,77	647 461 795	14:43
WIG.GAMES	17 827,85	-1,62%	18 201,02	18 201,02	17 779,41	18 120,95	29 457 970	14:43
WIG-GORNIC	4 330,87	-1,04%	4 428,25	4 428,25	4 276,98	4 376,35	194 101 713	14:43
WIG-GRY	22 910,56	-1,52%	23 344,13	23 377,47	22 784,84	23 265,16	30 616 558	14:43
WIGind	17 378,07	0,18%	17 364,57	17 419,03	17 339,90	17 347,65	12 794 310	14:43
WIG-LEKI	3 302,96	-0,46%	3 347,76	3 353,56	3 292,51	3 318,17	647 074	14:43
WIGmed	18 378,09	0,39%	18 395,85	18 409,08	18 323,82	18 307,22	10 054 194	14:43
WIG-MOTO	8 681,78	-0,18%	8 708,78	8 756,93	8 672,77	8 697,87	5 106 583	14:43
WIG.MS-BAS	17 506,24	0,78%	17 557,26	17 561,30	16 921,03	17 370,55	301 026 992	14:43
WIG.MS-ECM	8 910,09	1,06%	8 823,65	8 933,73	8 761,94	8 816,61	171 103 487	14:43
WIG.MS-FIN	20 421,08	0,11%	20 446,77	20 509,39	20 247,58	20 397,64	256 887 940	14:43
WIG-ODZIEZ	11 086,49	-0,08%	11 140,77	11 154,59	10 983,78	11 095,72	53 269 522	14:43
WIGtechTR	18 635,59	-0,61%	18 777,63	18 780,56	18 635,59	18 749,84	67 043 078	14:43
WIG-Ukrain	562,51	3,77%	562,51	562,51	562,51	542,09	1 370 486	11:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,5500	-3,04%	2,5800	2,6300	2,5500	4 199	10 769	13:40	Reklama
08OCTAVA (08N)	0,7900	0,00%	0,7900	0,7900	0,7900	4	3	13:30
11BIT (11B)	190,7000	-4,55%	201,6000	202,0000	188,0000	42 104	8 112 927	14:42
3RGAMES (3RG)	0,8140	0,49%	0,8120	0,8200	0,7880	15 764	12 589	14:17
4MASS (4MS)	4,3050	-0,92%	4,3000	4,3450	4,3000	9 514	40 962	14:42
ABPL (ABE)	98,9000	1,44%	98,6000	99,4000	98,2000	1 497	148 179	14:30
ACAUTOGAZ (ACG)	30,1000	-0,66%	30,4000	30,5000	30,1000	79	2 389	13:59
ACTION (ACT)	24,5500	0,61%	24,5000	24,6000	24,2500	5 554	136 165	14:03
ADIUVO (ADV)	0,8780	-2,01%	0,8920	0,8940	0,8760	4 633	4 115	13:46
AGORA (AGO)	9,7600	0,83%	9,6800	9,7800	9,6800	2 640	25 718	14:32
AGROTON (AGT)	4,7900	4,13%	4,6500	4,9200	4,6000	2 870	13 668	13:54
AIGAMES (ALG)	0,9040	0,67%	0,8980	0,9040	0,8740	7 927	7 018	13:18
AILLERON (ALL)	21,0000	-0,24%	21,0500	21,1000	20,8000	1 252	26 263	13:10
AIRWAY (AWM)	0,3790	-2,94%	0,3950	0,3975	0,3710	812 265	309 611	14:34
ALIOR (ALR)	101,8000	1,29%	99,9200	102,1000	99,6800	367 274	37 070 112	14:43
ALLEGRO (ALE)	34,7800	-0,57%	34,8900	35,0950	34,4600	1 945 958	67 785 296	14:43
ALTA (AAT)	2,0200	-0,49%	2,0600	2,0800	2,0200	300	616	11:15
ALTUSTFI (ALI)	2,2000	0,92%	2,1800	2,3500	2,1800	5 155	11 504	14:41
AMBRA (AMB)	21,4000	0,94%	21,2500	21,4000	21,2000	1 895	40 431	14:41
AMICA (AMC)	60,5000	0,00%	61,0000	61,0000	60,0000	467	28 171	13:33
AMPLI (APL)	(0,9750)	-	-	-	-	-	-	11:30
AMREST (EAT)	15,6400	0,00%	15,8600	15,8600	15,6400	30 371	476 717	14:40
ANSWEAR (ANR)	29,3500	1,91%	29,0000	29,6000	29,0000	21 736	636 769	14:42
APATOR (APT)	20,5000	-2,61%	21,0500	21,1000	20,3000	12 934	265 961	14:34
APLISENS (APN)	19,1000	5,23%	18,5000	19,8000	18,2000	4 998	93 201	14:06
APSENERGY (APE)	3,0000	-1,32%	3,0400	3,0400	3,0000	225	676	14:02
ARCHICOM (ARH)	45,0000	-0,44%	46,0000	46,0000	45,0000	2 086	94 101	14:39
ARCTIC (ATC)	11,9400	4,74%	11,4400	12,0000	11,4400	139 748	1 649 196	14:43
ARLEN (ARL)	37,0000	0,27%	37,2000	37,2000	36,8800	36 400	1 347 000	14:30
ARTIFEX (ART)	15,2000	0,00%	15,1800	15,3400	15,1000	6 976	105 953	14:41
ASBIS (ASB)	26,4200	-0,75%	26,9000	26,9000	26,3600	41 456	1 101 468	14:43
ASMGROUP (ASM)	#0,2500	4,17%	-	-	-	-	-	14:10
ASSECOBS (ABS)	90,0000	0,45%	89,6000	91,0000	88,6000	780	70 250	14:29
ASSECOPOL (ACP)	217,2000	-2,60%	222,0000	222,4000	215,0000	76 002	16 564 289	14:43
ASSECOSEE (ASE)	80,5000	-0,62%	81,8000	81,8000	80,5000	1 454	117 924	14:38
ASTARTA (AST)	50,2000	-2,52%	51,2000	51,7000	50,1000	9 889	504 532	14:39
ATAL (1AT)	67,9000	3,82%	65,6000	68,0000	65,6000	10 643	714 717	14:43
ATENDE (ATD)	3,2900	1,54%	3,2400	3,3000	3,2200	15 840	52 070	14:25
ATLANTAPL (ATP)	15,5000	-0,64%	15,5000	15,5000	15,5000	60	930	09:21
ATLANTIS (ATS)	2,2500	0,00%	2,1300	2,2500	2,1300	368	788	10:08
ATMGRUPA (ATG)	3,7000	-1,33%	3,7500	3,7500	3,7000	7 290	27 032	14:43
ATREM (ATR)	46,4000	3,57%	46,1000	46,6000	44,8000	16 004	733 072	14:35
AUTOPARTN (APR)	20,4500	-0,73%	20,6000	20,7500	20,2500	21 339	437 023	14:43
BBIDEV (BBD)	5,1500	-1,90%	5,2000	5,3000	5,1000	3 369	17 355	14:18
BENEFIT (BFT)	3 140,0000	0,64%	3 145,0000	3 180,0000	3 115,0000	1 244	3 923 680	14:38
BEST (BST)	24,0000	-3,23%	24,0000	24,0000	24,0000	1	24	09:11
BETACOM (BCM)	4,7200	1,72%	4,6400	4,7200	4,6400	8	37	11:55
BIGCHEESE (BCS)	13,7600	1,18%	13,7000	13,8800	13,6000	3 065	41 841	14:30
BIOCELTIX (BCX)	101,4000	1,00%	100,4000	101,6000	99,7000	6 626	669 006	14:17
BIOMAXIMA (BMX)	14,4500	0,00%	14,2500	14,4500	14,2500	1 094	15 734	13:55
BIOMEDLUB (BML)	5,0100	0,50%	4,9850	5,0400	4,9600	34 506	172 045	14:10
BIOPLANET (BIP)	17,9000	-0,56%	18,0000	18,0000	17,9000	513	9 186	14:30
BIOTON (BIO)	4,1500	0,00%	4,1500	4,1500	4,1200	13 919	57 420	14:42
BLOOBER (BLO)	29,9500	-0,33%	29,8000	30,0000	29,2500	3 744	111 670	13:21
BNPPPL (BNP)	104,0000	0,97%	104,5000	105,0000	103,0000	32 759	3 418 996	14:37
BOGDANKA (LWB)	24,4000	-0,81%	24,5500	24,5500	24,2000	7 367	178 902	14:22
BOOMBIT (BBT)	6,9600	-0,85%	7,0800	7,1000	6,8000	6 756	47 314	14:12
BORYSZEW (BRS)	6,3000	-1,25%	6,3800	6,4200	6,1800	103 380	648 243	14:38
BOS	10,2000	-0,20%	10,2200	10,2800	10,2000	3 950	40 385	14:41
BOWIM (BOW)	4,5300	0,67%	4,5600	4,5600	4,4900	461	2 074	13:34
BRAND24 (B24)	53,6000	-0,37%	54,0000	54,0000	52,0000	420	22 154	13:49
BRASTER (BRA)	#0,2500	-56,90%	-	-	-	-	-	11:30
BUDIMEX (BDX)	534,4000	-0,41%	535,2000	540,2000	529,6000	32 309	17 298 138	14:43
BUMECH (BMC)	8,6200	0,12%	8,6300	8,7100	8,6100	3 445	29 775	14:40
CAPITAL (CPA)	(0,2380)	-	-	-	-	-	-	11:30
CAPITEA (CAP)	0,4700	-1,78%	0,4785	0,4795	0,4700	88 802	42 225	13:56
CAPTORTX (CTX)	38,6000	2,12%	38,4000	38,7000	37,8000	8 233	314 485	14:41
CASPAR (CSR)	5,2500	-8,70%	5,7500	5,7500	5,2500	1 294	7 116	14:23
CAVATINA (CAV)	15,7000	-2,79%	15,7000	15,7000	15,7000	7	110	10:37
CCC	199,1000	-0,20%	199,5000	200,8000	196,0000	49 667	9 865 604	14:43
Reklama
CCENERGY (CCE)	(0,3200)	-	-	-	-	-	-	11:30	Reklama
CDPROJEKT (CDR)	269,6000	-1,61%	274,0000	275,7000	267,4000	69 395	18 752 979	14:43
CDRL (CDL)	10,2000	0,00%	10,4000	10,4000	10,2000	3	31	12:39
CELTIC (CPD)	4,8000	5,03%	4,4100	4,8500	3,9700	64 778	283 045	14:42
CEZ	207,2000	0,78%	208,0000	209,4000	207,2000	46	9 583	14:28
CFI	0,1540	-8,88%	0,1540	0,1540	0,1540	112 084	17 261	11:58
CIGAMES (CIG)	2,4000	0,00%	2,4200	2,4300	2,3450	357 505	852 308	14:43
CITYSERV (CTS)	5,6500	0,00%	5,6500	5,6500	5,6500	400	2 260	11:30
CLNPHARMA (CLN)	22,4000	-0,44%	22,9500	23,0000	22,1500	8 911	201 604	14:41
CLOUD (CLD)	48,2000	-1,63%	49,0000	49,0000	48,2000	90	4 371	14:29
COALENERG (CLE)	1,9150	11,66%	1,7350	1,9900	1,7350	294 006	565 306	14:37
COGNOR (COG)	7,5050	0,00%	7,5050	7,5200	7,4300	22 500	168 614	14:43
COLUMBUS (CLC)	6,8200	0,44%	6,8800	6,9300	6,7000	43 483	296 024	14:38
COMP (CMP)	235,0000	-1,67%	236,0000	237,0000	235,0000	279	65 663	14:36
COMPERIA (CPL)	4,8000	-3,61%	4,8000	4,8000	4,8000	50	240	12:49
COMPREMUM (CPR)	1,0500	-2,78%	1,0900	1,0900	1,0300	65 751	68 357	13:38
CORMAY (CRM)	0,5180	1,17%	0,5100	0,5180	0,5100	845	432	11:53
CPIEUROPE (CPI)	(78,4500)	-	-	-	-	-	-	09:00
CREEPYJAR (CRJ)	456,0000	0,00%	458,0000	458,0000	447,0000	268	120 887	14:34
CREOTECH (CRI)	284,0000	-0,18%	283,5000	287,0000	281,0000	2 740	775 448	14:29
CYBERFLKS (CBF)	162,8000	-1,21%	167,0000	167,2000	162,8000	1 588	261 179	14:43
CYFRPLSAT (CPS)	16,6950	-0,09%	16,7500	16,9450	16,6950	272 400	4 569 864	14:40
CZTOREBKA (CZT)	#0,4300	-6,52%	-	-	-	-	-	13:18
DADELO (DAD)	47,0000	-2,89%	48,3000	48,3000	46,8000	2 568	120 880	14:37
DATAWALK (DAT)	118,4000	0,34%	118,0000	119,9800	114,0000	15 004	1 741 558	14:43
DBENERGY (DBE)	12,8500	0,00%	12,8500	12,8500	12,8500	25	321	12:31
DEBICA (DBC)	82,9000	0,00%	83,0000	83,0000	82,7000	480	39 771	14:35
DECORA (DCR)	73,6000	-0,81%	74,0000	74,6000	73,2000	807	59 441	14:30
DEKPOL (DEK)	62,4000	-0,95%	63,0000	64,0000	62,2000	420	26 363	12:27
DELKO (DEL)	6,8600	1,48%	6,8800	6,8800	6,7800	1 663	11 376	14:14
DEVELIA (DVL)	7,5300	4,58%	7,1800	7,5500	7,1800	61 101	451 837	14:39
DGA	19,4000	-0,51%	19,7500	19,7500	19,0000	1 191	22 633	11:30
DIAG (DIA)	165,7500	2,73%	161,3500	165,8000	161,2500	14 829	2 430 771	14:43
DIGITANET (DIG)	84,0000	0,00%	84,0000	84,0000	82,8000	1 333	111 687	14:39
DIGITREE (DTR)	14,8000	5,71%	14,8000	14,8000	14,8000	106	1 569	10:02
DINOPL (DNP)	539,4000	2,35%	527,2000	540,0000	524,8000	110 048	58 765 637	14:43
DMGROUP (DMG)	3,7700	0,80%	3,7300	3,7800	3,7300	766	2 888	13:59
DOMDEV (DOM)	236,0000	-2,07%	240,0000	240,0000	234,0000	982	232 967	14:32
DRAGOENT (DGE)	21,3000	-1,84%	21,3000	21,3000	21,3000	2	43	10:16
ECBSA (ECB)	31,5000	0,80%	31,0500	31,7500	31,0000	1 846	57 394	13:57
ECHO (ECH)	5,1000	-0,78%	5,1200	5,1400	5,1000	10 451	53 333	13:40
EDINVEST (EDI)	5,8000	0,00%	5,8000	5,8000	5,7200	569	3 298	13:28
EFEKT (EFK)	(5,1500)	-	-	-	-	-	-	11:30
EKOEXPORT (EEX)	#0,1690	-89,63%	-	-	-	-	-	11:30
ELEKTROTI (ELT)	46,8500	-0,85%	47,5500	47,5500	46,5000	5 592	262 672	14:43
ELKOP (EKP)	2,4700	-1,98%	2,5200	2,5900	2,4700	13 011	32 811	14:16
EMCINSMED (EMC)	(11,0000)	-	-	-	-	-	-	07:45
ENAP (ENP)	(2,8000)	-	-	-	-	-	-	11:30
ENEA (ENA)	20,4000	0,99%	20,3800	20,5800	19,6200	257 017	5 221 554	14:38
ENELMED (ENE)	19,7000	0,00%	19,7000	19,7000	19,7000	2	39	09:03
ENERGA (ENG)	12,4600	-0,95%	12,5800	12,5800	12,4000	21 908	272 909	14:40
ENERGOINS (ENI)	2,1900	-0,45%	2,2000	2,2000	2,1400	6 134	13 401	14:29
ENTER (ENT)	56,2000	0,00%	56,2000	56,8000	55,5000	2 440	136 237	14:37
EQUNICO (EQU)	0,7500	-2,85%	0,7680	0,7720	0,7500	8 682	6 619	13:04
ERBUD (ERB)	34,1000	1,04%	33,8000	34,1500	33,7000	2 735	93 012	14:41
ERG	(48,8000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	36,9000	2,22%	36,1000	36,9000	35,9000	1 356	49 220	14:01
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	5,3600	9,84%	4,8800	5,5000	4,7000	254 719	1 310 247	14:39
EUROCASH (EUR)	8,3950	0,66%	8,3950	8,4500	8,3250	55 549	465 243	14:42
EUROHOLD (EHG)	2,5600	11,30%	2,3400	2,6000	2,3400	15 466	39 028	14:43
EUROTEL (ETL)	22,9000	0,88%	22,7000	23,1000	22,5000	625	14 262	14:27
FABRITY (FAB)	27,4000	1,48%	27,0000	27,5000	26,7000	2 152	58 577	14:09
FASING (FSG)	(12,1000)	-	-	-	-	-	-	09:00
FASTFIN (FFI)	#0,0100	-99,01%	-	-	-	-	-	11:30
FEERUM (FEE)	11,1000	1,83%	10,9500	11,5000	10,7000	1 620	17 754	12:30
FERRO (FRO)	37,1000	-0,54%	37,3000	37,6000	37,0000	5 938	222 221	14:29
FMG	122,0000	2,09%	119,5000	122,5000	117,5000	488	59 008	13:53
FON	0,8000	-19,19%	0,8000	0,8000	0,8000	21 351	17 081	14:02
FORTE SA (FTE)	30,4000	-0,65%	30,7000	30,7000	30,1000	1 304	39 780	13:40
Reklama
GAMEOPS (GOP)	18,0000	0,00%	18,0000	18,0800	17,7000	2 797	50 088	14:42	Reklama
GAMFACTOR (GIF)	7,0600	-0,28%	7,0800	7,2000	6,9400	11 021	77 538	14:38
GENOMTEC (GMT)	6,8400	-2,15%	6,9500	6,9500	6,7600	5 508	37 738	14:42
GETIN (GTN)	0,5960	19,44%	0,5000	0,6580	0,5000	14 592 463	8 562 437	14:43
GIGROUP (GIG)	2,0500	-2,38%	2,0900	2,1000	1,9800	8 169	16 433	12:18
GOBARTO (GOB)	25,9000	3,19%	25,9000	25,9000	25,9000	10	259	09:18
GPW	53,4500	0,94%	53,4500	53,5000	52,9500	24 037	1 279 621	14:42
GREENX (GRX)	1,7260	-0,23%	1,7400	1,7500	1,7200	148 956	257 450	14:38
GRENEVIA (GEA)	2,6750	0,56%	2,7050	2,7050	2,6500	10 770	28 754	14:42
GRODNO (GRN)	9,8400	-2,57%	10,1000	10,2000	9,8200	2 686	26 873	14:33
GRUPAAZOTY (ATT)	22,7400	0,53%	22,6000	23,0000	22,6000	52 442	1 194 867	14:36
GRUPRACUJ (GPP)	62,9000	1,45%	63,6000	63,6000	60,7000	8 999	558 318	14:36
GTC	4,0000	-1,96%	4,0800	4,0800	4,0000	3 052	12 239	13:53
HANDLOWY (BHW)	111,2000	0,18%	111,0000	112,0000	110,0000	40 977	4 527 998	14:42
HARPER (HRP)	6,0600	0,00%	6,0600	6,1200	6,0200	913	5 521	14:26
HELIO (HEL)	26,8000	-1,83%	27,3000	27,3000	26,8000	387	10 378	12:31
HERKULES (HRS)	1,2700	-3,42%	1,2650	1,3600	1,2500	118 946	154 676	14:42
HUUUGE-S144 (HUGE)	19,0400	0,21%	19,0200	19,2400	18,6000	10 643	201 904	14:42
HYDROTOR (HDR)	21,0000	0,48%	20,9000	21,0000	20,9000	101	2 121	12:38
IALBGR (IAG)	(0,2740)	-	-	-	-	-	-	11:30
IBSM (IBS)	72,8000	-3,70%	75,6000	75,6000	72,8000	32	2 337	12:09
IDMPL (IDM)	(0,6000)	-	-	-	-	-	-	09:00
IFCAPITAL (IFC)	#0,9950	-81,23%	-	-	-	-	-	09:00
IFIRMA (IFI)	26,8000	2,49%	26,4000	26,8000	26,2500	841	22 256	13:40
IFSA (IFR)	#1,9900	406,36%	-	-	-	-	-	09:00
IMCOMPANY (IMC)	29,2000	2,10%	28,6000	30,2000	28,4000	3 175	91 978	14:35
IMMOBILE (GKI)	3,6600	-0,54%	3,6000	3,7000	3,5500	31 637	114 243	14:40
IMPERIO (IMP)	1,2300	0,00%	1,2300	1,2300	1,2300	3	4	13:30
IMS	3,8300	-0,52%	3,8300	3,8500	3,8100	4 705	18 024	13:53
INC	1,8700	3,03%	1,8700	1,8700	1,8700	301	563	13:44
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	13:26
INGBSK (ING)	320,0000	0,00%	320,0000	321,5000	318,0000	2 025	648 069	14:38
INPRO (INP)	7,3000	2,82%	7,1500	7,3000	7,0000	1 402	9 988	11:01
INSTALKRK (INK)	40,0000	-0,74%	40,3000	40,4000	39,8000	115	4 631	14:02
INTERAOLT (IRL)	#0,1500	-98,47%	-	-	-	-	-	11:30
INTERBUD (ITB)	2,1500	3,86%	2,1900	2,1900	2,0800	32 477	69 632	14:28
INTERCARS (CAR)	585,0000	0,00%	585,0000	590,0000	585,0000	7 987	4 673 476	14:29
INTERSPPL (IPO)	0,3750	1,08%	0,3760	0,3760	0,3750	341	128	11:30
INTROL (INL)	6,9000	-1,43%	7,0600	7,0600	6,8400	1 319	9 151	13:06
IPOPEMA (IPE)	2,7100	0,37%	2,7000	2,7800	2,7000	5 063	13 796	14:37
IZOBLOK (IZB)	28,0000	-3,45%	28,0000	28,0000	28,0000	70	1 960	11:30
IZOLACJA (IZO)	3,8900	0,26%	3,9000	3,9000	3,8800	7 872	30 554	14:08
IZOSTAL (IZS)	2,5300	-0,39%	2,5400	2,5500	2,5200	2 443	6 182	12:10
JRH	4,8300	0,84%	4,7000	4,8300	4,6900	680	3 223	11:14
JSW	22,8200	0,18%	23,0400	23,1900	22,6700	118 362	2 706 198	14:43
JWWINVEST (JWW)	2,9000	0,69%	2,9000	2,9000	2,9000	1	3	11:00
KCI	0,8660	-1,81%	0,8880	0,8880	0,8640	196	174	13:31
KDMSHIPING (KDM)	#1,2600	-10,00%	-	-	-	-	-	11:30
KERNEL (KER)	17,4800	0,69%	17,3000	17,5200	17,2000	12 555	218 080	14:42
KETY (KTY)	902,0000	-0,55%	906,5000	912,5000	890,5000	6 198	5 568 145	14:41
KGHM (KGH)	130,9000	-1,06%	134,5000	134,9500	128,8000	1 456 079	190 506 023	14:43
KGL	13,9000	0,00%	13,9000	13,9000	13,9000	348	4 837	13:10
KINOPOL (KPL)	16,1000	-0,31%	16,1500	16,1500	15,7500	10 087	161 000	14:41
KOGENERA (KGN)	59,0000	0,51%	58,7000	59,6000	57,4000	8 341	494 408	14:13
KOMPAP (KMP)	26,6000	-5,00%	27,2000	27,2000	26,6000	159	4 302	14:35
KOMPUTRON (KOM)	5,7600	-1,37%	5,8000	5,8600	5,6000	9 776	55 510	14:26
KPPD (KPD)	(30,6000)	-	-	-	-	-	-	09:00
KRAKCHEM (KCH)	0,9640	0,00%	0,9300	0,9640	0,9280	309	293	12:04
KRKA (KRK)	838,0000	-2,78%	862,0000	862,0000	834,0000	138	115 596	14:43
KRUK (KRU)	395,6000	1,72%	391,0000	399,3000	391,0000	25 369	10 028 343	14:43
KRVITAMIN (KVT)	10,4500	7,07%	9,8000	10,4500	9,8000	4 392	44 132	14:09
KSGAGRO (KSG)	2,9000	8,61%	2,7000	2,9700	2,7000	9 885	28 752	13:45
LABOPRINT (LAB)	(15,1000)	-	-	-	-	-	-	07:45
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	12:43
LARQ (LRQ)	1,7250	1,47%	1,7000	1,7250	1,7000	2	3	09:02
LENA (LEN)	2,8500	0,00%	2,8500	2,8500	2,8500	22	63	11:04
LENTEX (LTX)	7,5400	0,53%	7,4800	7,5400	7,4200	5 168	38 749	14:05
LESS (LES)	0,2550	-1,92%	0,2590	0,2590	0,2500	3 484	886	13:55
LIBET (LBT)	1,3600	-4,23%	1,4350	1,4400	1,3600	2 029	2 782	14:36
LOKUM (LKD)	20,8000	0,00%	20,8000	20,8000	20,8000	9	187	12:22
Reklama
LPP	14 500,0000	-0,03%	14 570,0000	14 610,0000	14 315,0000	2 579	37 265 965	14:34	Reklama
LSISOFT (LSI)	23,8000	0,00%	23,0000	23,8000	23,0000	20	461	13:55
LUBAWA (LBW)	8,8750	2,01%	8,7100	9,0700	8,6500	458 303	4 073 778	14:43
MABION (MAB)	9,9900	-1,09%	10,1400	10,1400	9,9700	10 334	103 639	14:25
MAKARONPL (MAK)	19,0000	-2,26%	18,8600	19,2000	18,8600	10 638	201 816	14:40
MANGATA (MGT)	69,0000	-0,58%	69,2000	70,0000	68,6000	110	7 574	13:39
MANYDEV (MAN)	0,6600	-12,93%	0,6600	0,6600	0,6600	1 220	805	14:42
MARVIPOL (MVP)	7,4000	1,37%	7,3400	7,4600	7,3400	7 095	52 436	14:29
MAXCOM (MXC)	6,6200	0,61%	6,5800	6,6200	6,5000	1 141	7 510	11:39
MBANK (MBK)	785,6000	-1,18%	790,0000	797,8000	781,8000	8 138	6 411 191	14:37
MBWS (MBW)	13,7000	5,38%	13,7000	13,7000	13,7000	2	27	09:02
MCI	28,4000	0,00%	28,4000	28,4000	28,2000	5 288	149 532	14:07
MDIENERGIA (MDI)	1,1150	-5,51%	1,2200	1,2200	1,0350	85 135	94 165	14:36
MEDICALG (MDG)	27,5000	-2,14%	28,0000	28,0000	27,0000	13 857	380 040	14:43
MEDINICE (ICE)	7,6000	-1,17%	7,6200	7,9200	7,6000	5 079	38 785	13:34
MEGARON (MEG)	#6,3000	-10,00%	-	-	-	-	-	13:32
MENNICA (MNC)	29,4000	0,34%	29,3000	29,4000	29,0000	1 550	45 363	14:29
MERCATOR (MRC)	48,3000	1,90%	47,5000	48,7000	47,3500	5 717	275 930	14:28
MERCOR (MCR)	24,8000	-0,80%	25,0000	25,0000	24,3000	586	14 612	14:33
MEXPOLSKA (MEX)	3,7900	2,43%	3,7900	3,7900	3,7900	2	8	09:03
MFO	37,0000	-0,80%	37,6000	37,6000	37,0000	262	9 716	12:51
MILKILAND (MLK)	1,9000	11,76%	1,7000	2,0000	1,7000	86 957	166 249	14:16
MILLENNIUM (MIL)	14,4100	-0,28%	14,6000	14,6600	14,3500	1 846 301	26 609 981	14:41
MIRACULUM (MIR)	0,8920	-0,22%	0,8940	0,8940	0,8920	267	238	13:21
MIRBUD (MRB)	14,0000	-0,71%	14,2000	14,2900	14,0000	70 165	987 460	14:43
MLPGROUP (MLG)	82,0000	-2,61%	84,0000	84,0000	82,0000	583	47 838	13:41
MLSYSTEM (MLS)	17,2000	-1,26%	17,3000	17,4000	16,9000	6 341	107 957	14:00
MOBRUK (MBR)	297,5000	-0,83%	300,5000	302,5000	296,5000	3 315	995 148	14:38
MOJ	(1,4500)	-	-	-	-	-	-	09:00
MOL	31,9000	0,50%	31,8000	31,9000	31,4600	1 390	44 159	14:00
MOLECURE (MOC)	5,5900	-3,45%	5,7900	5,8300	5,5000	44 332	251 546	14:43
MONNARI (MON)	4,7900	-0,42%	4,8100	4,8100	4,7900	1 965	9 423	14:30
MOSTALPLC (MSP)	15,4000	-1,91%	15,7000	15,7000	15,4000	304	4 690	13:32
MOSTALWAR (MSW)	7,7200	-1,03%	7,8000	7,9000	7,7200	1 853	14 430	12:15
MOSTALZAB (MSZ)	5,7000	0,00%	5,6900	5,7000	5,6700	32 120	182 980	14:41
MOVIEGAME (MOV)	15,0000	-1,32%	15,1600	15,3800	15,0000	1 879	28 707	13:52
MURAPOL (MUR)	39,6000	0,76%	39,3000	39,6000	39,1500	3 809	150 000	14:33
MUZA (MZA)	13,2000	-0,75%	13,2000	13,2000	13,2000	20	264	11:12
MWTRADE (MWT)	3,5200	-0,56%	3,5200	3,5200	3,5200	2	7	10:00
NANOGROUP (NNG)	2,7000	0,00%	2,7000	2,7150	2,6700	7 340	19 718	14:22
NEUCA (NEU)	689,0000	0,73%	688,0000	689,0000	684,0000	206	141 541	14:34
NEWAG (NWG)	70,0000	1,60%	69,8000	70,0000	69,0000	8 538	597 090	14:40
NEXITY (NXG)	1,9000	7,95%	1,8200	1,9000	1,8200	2 033	3 842	12:48
NOCTILUCA (NCL)	103,0000	-1,44%	104,5000	105,5000	103,0000	1 124	117 409	14:38
NOVATURAS (NTU)	(7,7600)	-	-	-	-	-	-	09:00
NOVAVISGR (NVG)	1,3280	-0,15%	1,3500	1,3700	1,2680	84 217	112 496	13:56
NOVITA (NVT)	95,0000	-0,63%	95,6000	95,6000	95,0000	15	1 428	12:29
NTCAPITAL (NTC)	0,6300	-0,63%	0,6340	0,6340	0,6280	2 820	1 775	09:38
NTTSYSTEM (NTT)	9,6600	0,00%	9,8400	10,1500	9,6200	6 257	62 410	14:19
ODLEWNIE (ODL)	9,1800	1,32%	9,1800	9,1800	9,0400	493	4 463	14:21
ONDE (OND)	10,1000	0,00%	10,1000	10,3800	9,9500	15 957	161 532	14:33
ONESANO (ONO)	0,9020	0,00%	0,9020	0,9220	0,9000	30 501	27 668	14:37
OPONEO.PL (OPN)	94,4000	0,21%	94,2000	95,0000	94,0000	2 493	234 615	14:21
OPTEAM (OPM)	3,8000	-0,52%	3,8200	3,8200	3,8000	360	1 370	12:59
ORANGEPL (OPL)	9,1400	-0,09%	9,2080	9,2560	9,1260	442 503	4 059 053	14:43
ORCOGROUP (OPG)	#4,9000	16,11%	-	-	-	-	-	09:06
ORZBIALY (OBL)	39,2000	0,51%	39,2000	39,2000	39,2000	34	1 333	11:30
OTLOG (OTS)	15,4000	-0,52%	15,1400	15,4000	15,1400	1 345	20 489	13:32
OTMUCHOW (OTM)	5,1000	-2,30%	5,2800	5,2800	5,1000	558	2 847	14:07
PAMAPOL (PMP)	2,6000	0,00%	2,6000	2,6000	2,6000	20	52	13:58
PANOVA (NVA)	15,9000	0,00%	15,9000	15,9000	15,9000	30	477	13:09
PASSUS (PAS)	58,8000	-1,01%	59,6000	60,4000	58,8000	866	51 410	14:02
PATENTUS (PAT)	3,4500	-0,29%	3,4300	3,5000	3,4000	2 220	7 607	12:01
PBG	#0,0200	11,11%	-	-	-	-	-	13:00
PBSFINANSE (PBF)	(0,7000)	-	-	-	-	-	-	11:30
PCCEXOL (PCX)	2,6400	-0,38%	2,6500	2,6900	2,6400	3 758	9 981	14:30
PCCROKITA (PCR)	68,8000	0,00%	68,8000	68,8000	68,3000	2 074	142 279	14:38
PCFGROUP (PCF)	5,5000	0,36%	5,4800	5,5500	5,4000	10 250	55 937	14:15
PEKABEX (PBX)	17,8000	0,56%	17,7000	18,0000	17,6500	2 225	39 763	14:15
PEKAO (PEO)	191,2500	0,42%	191,4500	192,3500	189,7500	304 523	58 229 768	14:43
Reklama
PEPCO (PCO)	21,1200	-0,05%	21,0800	21,2800	20,4000	1 076 867	22 527 820	14:43	Reklama
PEPEES (PPS)	0,9800	-2,00%	0,9900	1,0500	0,9700	58 090	58 554	13:06
PGE	11,7350	2,76%	11,4500	11,8200	10,8100	7 513 302	86 906 843	14:42
PGFGROUP (PGV)	0,3860	-5,85%	0,3860	0,3860	0,3860	36 886	14 238	14:29
PHARMENA (PHR)	3,4000	-2,86%	3,3300	3,5700	3,2700	153	512	13:53
PHN	10,0000	0,20%	9,9800	10,0000	9,8400	167	1 666	14:07
PHOTON (PEN)	3,3200	1,53%	3,2800	3,3300	3,2800	17 268	57 223	14:31
PKNORLEN (PKN)	86,3700	0,58%	85,6000	87,6500	85,5400	4 541 100	392 281 008	14:43
PKOBP (PKO)	79,1400	0,82%	78,7000	79,4600	78,2400	1 188 473	93 959 535	14:43
PKPCARGO (PKP)	15,7200	1,88%	15,5600	15,8200	15,5600	59 567	936 708	14:33
PLAYWAY (PLW)	297,0000	-0,34%	299,0000	299,0000	293,0000	1 494	443 337	14:10
PLAZACNTR (PLZ)	2,4500	-1,21%	2,4100	2,4600	2,2700	3 152	7 589	12:30
PMPG (PGM)	2,3600	-0,42%	2,4500	2,4500	2,3600	8	20	13:19
POLENERGIA (PEP)	60,4000	2,72%	58,8000	62,6000	58,8000	4 209	256 023	14:41
POLICE (PCE)	9,1600	-0,22%	9,0400	9,1600	9,0200	87	787	14:22
POLIMEXMS (PXM)	4,6900	2,40%	4,5800	4,7200	4,5650	147 838	688 047	14:43
POLTREG (PTG)	32,6000	-0,91%	32,0000	32,9000	31,8000	457	14 620	12:44
POLWAX (PWX)	1,4400	3,23%	1,3950	1,4400	1,3900	3 783	5 346	12:29
PRAGMAINK (PRI)	3,4000	0,59%	3,4000	3,4000	3,4000	500	1 700	09:01
PRIMAMODA (PMA)	#0,8150	-2,98%	-	-	-	-	-	13:23
PROCHEM (PRM)	22,5000	0,00%	22,5000	22,5000	22,5000	3	68	09:00
PROJPRZEM (PJP)	17,1500	-0,87%	17,2000	17,2000	17,0000	1 697	28 896	12:24
PROTEKTOR (PRT)	1,3000	-5,80%	1,3000	1,3000	1,3000	51 728	67 246	14:42
PTWP (PTW)	105,0000	-0,94%	105,0000	105,0000	105,0000	124	13 020	12:21
PULAWY (ZAP)	51,6000	-1,15%	52,4000	52,4000	51,6000	67	3 506	14:26
PURE (PUR)	5,3900	20,96%	4,4560	5,3900	4,4400	103 448	514 406	14:43
PZU	61,3000	-1,61%	62,2000	62,2200	60,9400	840 341	51 645 539	14:43
QNATECHNO (QNA)	29,5000	0,00%	29,5000	29,5000	28,4000	530	15 464	13:22
QUANTUM (QNT)	#27,6000	0,00%	-	-	-	-	-	11:59
QUERCUS (QRS)	11,1000	3,74%	10,7000	11,1000	10,6500	15 020	164 927	14:34
RAEN (RAE)	0,3020	0,33%	0,3040	0,3040	0,3000	12 283	3 689	12:26
RAFAKO (RFK)	0,1806	-6,13%	0,1904	0,1938	0,1764	5 249 974	957 381	14:38
RAFAMET (RAF)	56,0000	-11,11%	63,0000	63,0000	56,0000	6 847	395 976	14:41
RAINBOW (RBW)	130,7000	-0,61%	132,0000	132,0000	128,2000	43 889	5 685 136	14:42
RANKPROGR (RNK)	4,0500	-0,49%	4,0300	4,0850	4,0150	6 027	24 369	14:09
RAWLPLUG (RWL)	16,2000	0,31%	16,2000	16,5500	16,2000	230	3 738	13:26
REDAN (RDN)	#0,0460	-8,00%	-	-	-	-	-	11:30
REGNON (REG)	#0,0100	-98,74%	-	-	-	-	-	11:30
REINHOLD (RHD)	0,0580	-17,14%	0,0580	0,0580	0,0580	5 000	290	13:00
REINO (RNC)	1,0100	-3,81%	1,0100	1,0100	1,0100	188	190	09:00
RELPOL (RLP)	5,1200	-1,92%	5,2000	5,2000	5,1200	1 548	8 046	10:41
REMAK (RMK)	13,4500	1,51%	13,4500	13,4500	13,4500	2	27	09:00
RENDER (RND)	97,0000	1,04%	98,8000	98,8000	97,0000	114	11 225	14:37
ROPCZYCE (RPC)	27,0000	1,12%	27,5000	27,5000	26,8000	696	18 975	13:14
RYVU (RVU)	30,7500	-0,49%	31,0000	31,0000	30,0000	25 516	779 292	14:37
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	11:30
SANOK (SNK)	22,8000	0,44%	22,8000	22,8000	22,5000	326	7 370	13:40
SANPL (SPL)	518,0000	0,08%	520,0000	522,0000	508,2000	26 469	13 638 005	14:43
SANTANDER (SAN)	31,3200	1,05%	32,0000	32,0000	31,3200	2 047	65 237	12:51
SANWIL (SNW)	1,2650	-3,80%	1,3150	1,3150	1,2500	21 920	27 866	13:32
SCPFL (SCP)	161,8000	2,53%	158,0000	165,6000	158,0000	859	138 757	14:05
SECOGROUP (SWG)	(30,0000)	-	-	-	-	-	-	09:00
SEKO (SEK)	8,4000	-0,71%	8,4000	8,4200	8,3800	4 385	36 832	13:50
SELENAFM (SEL)	35,9000	0,00%	36,2000	36,2000	35,5000	282	10 050	14:42
SELVITA (SLV)	28,7000	0,00%	28,7000	29,2000	28,5000	14 920	429 814	14:41
SERINUS (SEN)	(0,7100)	-	-	-	-	-	-	09:00
SFINKS (SFS)	0,4700	-2,29%	0,4940	0,4940	0,4600	129 533	60 925	14:41
SHOPER (SHO)	49,9000	-0,99%	50,8000	51,0000	49,8000	6 061	304 390	14:34
SILVAIR-REGS (SVRS)	5,9000	3,51%	5,9000	5,9000	5,9000	15	89	09:00
SILVANO (SFG)	5,3800	0,00%	5,3800	5,3800	5,3800	63	339	14:38
SIMFABRIC (SIM)	1,7400	-3,33%	1,7960	1,7960	1,7320	2 536	4 441	14:36
SKARBIEC (SKH)	27,7000	0,73%	27,4000	27,9000	27,0000	616	16 813	13:31
SKYLINE (SKL)	(1,5800)	-	-	-	-	-	-	09:00
SNIEZKA (SKA)	81,2000	1,25%	80,2000	81,4000	80,2000	115	9 320	13:42
SOHODEV (SHD)	0,4020	4,15%	0,4020	0,4020	0,4020	16 039	6 448	13:32
SONEL (SON)	17,0500	4,92%	16,2000	17,0500	16,1500	1 378	22 835	14:43
SOPHARMA (SPH)	15,0000	3,45%	15,0000	15,0000	15,0000	1	15	13:15
SPYROSOFT (SPR)	590,0000	0,68%	586,0000	598,0000	582,0000	203	120 244	14:40
STALEXP (STX)	3,0650	-0,33%	3,0750	3,1000	3,0650	27 051	83 180	14:38
STALPROD (STP)	256,0000	1,19%	255,0000	257,0000	255,0000	138	35 326	14:34
Reklama
STALPROFI (STF)	8,5800	0,70%	8,5400	8,5800	8,5200	1 352	11 552	14:30	Reklama
STAPORKOW (ZUK)	3,1800	0,00%	3,1200	3,2000	3,0600	3 577	11 082	14:32
STARHEDGE (SHG)	#0,2540	-12,41%	-	-	-	-	-	11:30
SUNEX (SNX)	7,5300	1,76%	7,4900	7,7400	7,3500	17 950	135 817	14:41
SYGNITY (SGN)	116,5000	0,87%	113,0000	119,0000	111,5000	1 945	224 612	13:40
SYNEKTIK (SNT)	199,9000	1,16%	199,4000	201,4000	195,7000	15 605	3 102 705	14:43
TALEX (TLX)	20,8000	0,00%	20,8000	20,8000	20,8000	6	125	09:02
TARCZYNSKI (TAR)	121,5000	0,41%	122,0000	122,0000	119,5000	295	35 597	14:19
TATRY (TMR)	92,0000	0,00%	92,0000	92,0000	92,0000	49	4 508	11:11
TAURONPE (TPE)	8,6420	1,67%	8,5320	8,7100	8,3020	1 833 989	15 798 540	14:42
TBULL (TBL)	4,2600	0,47%	4,2600	4,2600	4,2600	120	511	11:30
TENDERHUT (THG)	6,2000	0,98%	6,1400	6,2000	6,1400	1 323	8 200	09:19
TERMOREX (TRR)	0,7200	0,00%	0,7200	0,7200	0,7200	95	68	14:01
TESGAS (TSG)	2,4000	0,00%	2,4000	2,4000	2,3600	3 760	8 944	14:03
TEXT (TXT)	55,0000	0,00%	55,2500	55,9500	54,7500	38 721	2 141 829	14:43
TORPOL (TOR)	37,0500	-0,27%	37,2500	37,2500	37,0000	5 810	215 188	14:43
TOWERINV (TOW)	#2,0500	-12,77%	-	-	-	-	-	11:30
TOYA (TOA)	8,9400	-0,67%	9,0000	9,1900	8,8000	463 722	4 144 547	14:42
TRAKCJA (TRK)	2,1950	0,23%	2,1900	2,2100	2,1600	19 571	42 774	12:42
TRANSPOL (TRN)	4,4000	2,56%	4,2900	4,4200	4,2500	4 874	21 410	13:50
TRITON (TRI)	(3,4200)	-	-	-	-	-	-	11:30
TSGAMES (TEN)	82,0000	-1,91%	84,0000	84,0000	81,8000	19 059	1 573 168	14:43
ULMA (ULM)	60,5000	0,00%	60,5000	60,5000	60,5000	1	61	09:03
ULTGAMES (ULG)	11,3500	-0,87%	11,5000	11,6000	11,2000	3 926	44 966	14:07
UNFOLD (UNF)	1,1200	0,00%	1,1200	1,1200	1,1200	10	11	09:00
UNIBEP (UNI)	10,7000	-3,60%	11,1500	11,2500	10,6500	5 212	56 704	14:27
UNICREDIT (UCG)	255,0500	7,25%	255,0500	255,0500	255,0500	9	2 295	11:15
UNIMA (U2K)	8,1400	2,78%	7,9200	8,2400	7,9200	12 894	103 677	14:42
UNIMOT (UNT)	142,0000	0,00%	142,0000	142,0000	141,6000	800	113 586	13:30
URTESTE (URT)	46,6000	-4,90%	47,9000	47,9000	46,5000	136	6 362	11:20
VERCOM (VRC)	120,0000	1,18%	119,4000	120,2000	118,6000	998	119 165	14:28
VIGOPHOTN (VGO)	502,0000	-1,18%	506,0000	512,0000	502,0000	362	182 658	14:29
VINDEXUS (VIN)	11,4500	1,33%	11,5000	11,5000	11,4500	7	80	10:49
VISTAL (VTL)	#0,3780	-37,00%	-	-	-	-	-	13:25
VIVID (VVD)	0,5360	2,68%	0,5220	0,5360	0,5220	3 842	2 055	13:54
VOTUM (VOT)	44,9000	1,13%	44,7500	45,4500	44,4000	7 839	352 519	14:43
VOXEL (VOX)	163,6000	0,00%	165,0000	165,0000	163,6000	170	27 979	13:34
VRG	3,7800	-0,53%	3,8300	3,8400	3,7800	41 788	159 461	14:15
WARIMPEX (WXF)	2,6600	1,14%	2,6300	2,6600	2,6300	11 626	30 891	14:35
WASKO (WAS)	1,7250	-1,15%	1,7450	1,7600	1,7100	25 069	43 049	13:43
WAWEL (WWL)	652,0000	0,00%	666,0000	666,0000	652,0000	17	11 118	14:11
WIELTON (WLT)	5,9700	-0,33%	5,9900	5,9900	5,9000	92 685	549 998	14:41
WIKANA (WIK)	6,9000	-2,13%	6,9000	6,9000	6,7000	1 052	7 189	12:45
WINVEST (WIS)	0,3280	0,00%	0,3280	0,3280	0,3280	500	164	11:30
WIRTUALNA (WPL)	80,6000	-1,10%	82,5000	82,9000	80,3000	8 507	688 411	14:43
WITTCHEN (WTN)	18,4800	-1,91%	18,8200	19,0400	18,4800	22 880	425 523	14:40
XPLUS (XPL)	3,4700	-1,98%	3,5400	3,5400	3,4700	4 656	16 382	14:15
XTPL (XTP)	76,0000	0,00%	77,1000	77,7000	75,6000	720	55 006	14:37
XTRADEBDM (XTB)	72,1800	0,08%	72,1200	73,5000	71,4000	225 572	16 303 423	14:43
YOLO (YOL)	#0,0200	-94,05%	-	-	-	-	-	11:30
ZABKA (ZAB)	21,1900	2,52%	20,9900	21,5200	20,4400	1 079 319	22 696 636	14:43
ZAMET (ZMT)	0,8500	0,95%	0,8460	0,8520	0,8440	7 085	6 033	14:24
ZEPAK (ZEP)	24,6000	1,03%	24,5500	24,8000	23,9000	24 792	604 174	14:28
ZREMB (ZRE)	6,6500	0,00%	6,5500	6,7000	6,5000	41 679	275 198	14:38
ZUE	9,9600	1,43%	9,8000	9,9600	9,7800	3 610	35 575	13:31

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.