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	106 304,69	0,29%	106 308,97	106 474,23	105 627,24	106 001,95	1 403 277 460	14:50
WIG20	2 897,60	0,28%	2 894,68	2 903,14	2 872,16	2 889,54	1 255 340 946	15:05
WIG30	3 752,64	0,19%	3 751,44	3 759,13	3 722,95	3 745,50	1 331 559 529	15:05
mWIG40	8 004,73	0,13%	8 021,38	8 044,12	7 972,62	7 994,46	142 793 233	14:50
sWIG80	28 791,92	0,27%	28 734,85	28 792,51	28 687,56	28 714,33	26 439 003	14:50
WIG-BANKI	17 077,76	0,58%	17 067,96	17 113,81	16 902,11	16 979,07	255 487 515	14:50
WIG-BUDOW	8 091,72	-0,15%	8 115,18	8 135,05	8 066,56	8 103,78	21 654 903	14:50
WIG-CHEMIA	9 154,93	0,29%	9 174,55	9 218,66	9 101,71	9 128,52	1 345 117	14:50
WIG-ENERG	4 472,40	2,20%	4 415,14	4 478,74	4 253,77	4 375,92	111 524 314	14:50
WIG-INFO	10 171,34	-1,24%	10 237,10	10 239,38	10 134,34	10 298,71	22 669 628	14:50
WIG-MEDIA	7 225,45	-0,74%	7 301,59	7 301,59	7 209,63	7 279,39	1 046 792	14:50
WIG-NRCHOM	5 271,09	0,54%	5 224,66	5 286,92	5 223,38	5 243,02	2 316 221	14:50
WIG-PALIWA	9 465,38	0,77%	9 385,69	9 578,65	9 385,69	9 392,98	394 734 205	14:50
WIG-Poland	110 573,96	-0,21%	110 573,96	110 573,96	110 573,96	110 805,54	1 380 102 558	11:15
WIG-SPOZYW	2 993,08	-0,03%	3 005,14	3 036,58	2 985,31	2 994,02	1 212 017	14:50
WIG20lev	582,42	0,51%	581,47	584,86	572,44	579,49	1 217 555 057	14:50
WIG20short	2 905,18	-0,23%	2 907,56	2 930,26	2 899,04	2 911,92	1 217 555 057	14:50
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	531 825 181	11:15
mWIG40dvp	189,02	0,00%	189,02	189,02	189,02	189,02	142 976 361	11:00
mWIG40TR	12 386,57	0,13%	12 412,34	12 447,52	12 336,89	12 370,68	142 793 233	14:50
mWIG40TRlv	19 525,81	0,24%	19 606,96	19 717,75	19 369,36	19 478,32	142 793 233	14:50
mWIG40TRsh	2 326,08	-0,10%	2 321,23	2 335,43	2 314,61	2 328,47	142 793 233	14:50
sWIG80dvp	623,66	0,00%	623,66	623,66	623,66	623,66	26 449 800	11:00
sWIG80TR	44 487,31	0,27%	44 399,14	44 488,22	44 326,06	44 367,42	26 439 003	14:50
WIG140	2 062,06	0,28%	2 062,23	2 065,42	2 048,65	2 056,24	1 384 412 234	14:50
WIG20dvp	55,92	4,50%	55,92	55,92	55,92	53,51	1 218 083 600	11:00
WIG20TR	6 224,48	0,34%	6 219,41	6 237,59	6 171,01	6 203,19	1 217 555 057	14:50
WIG20TRlev	5 354,28	0,67%	5 345,58	5 376,76	5 262,59	5 318,46	1 217 555 057	14:50
WIG20TRsht	2 719,94	-0,32%	2 722,17	2 743,46	2 714,17	2 728,59	1 217 555 057	14:50
WIG30TR	7 914,73	0,24%	7 914,28	7 930,49	7 854,17	7 895,39	1 292 090 319	14:50
WIG-CEE	2 432,27	-0,18%	2 432,27	2 432,27	2 432,27	2 436,67	1 625 886	11:15
WIGdiv	2 344,77	-0,18%	2 348,21	2 354,77	2 338,88	2 349,07	464 668 244	14:50
WIGdivplus	2 155,90	0,15%	2 156,59	2 161,70	2 142,11	2 152,77	653 174 991	14:50
WIG.GAMES	17 825,86	-1,63%	18 201,02	18 201,02	17 779,41	18 120,95	29 844 417	14:50
WIG-GORNIC	4 334,23	-0,96%	4 428,25	4 428,25	4 276,98	4 376,35	194 443 260	14:50
WIG-GRY	22 933,97	-1,42%	23 344,13	23 377,47	22 784,84	23 265,16	30 976 214	14:50
WIGind	17 375,74	0,16%	17 364,57	17 419,03	17 339,90	17 347,65	12 813 113	14:50
WIG-LEKI	3 320,23	0,06%	3 347,76	3 353,56	3 292,51	3 318,17	651 586	14:50
WIGmed	18 396,34	0,49%	18 395,85	18 409,08	18 323,82	18 307,22	10 139 024	14:50
WIG-MOTO	8 685,98	-0,14%	8 708,78	8 756,93	8 672,77	8 697,87	5 121 342	14:50
WIG.MS-BAS	17 540,99	0,98%	17 557,26	17 561,30	16 921,03	17 370,55	302 938 593	14:50
WIG.MS-ECM	8 916,02	1,13%	8 823,65	8 933,73	8 761,94	8 816,61	175 751 271	14:50
WIG.MS-FIN	20 450,98	0,26%	20 446,77	20 509,39	20 247,58	20 397,64	260 742 148	14:50
WIG-ODZIEZ	11 089,66	-0,05%	11 140,77	11 154,59	10 983,78	11 095,72	53 814 016	14:50
WIGtechTR	18 640,56	-0,58%	18 777,63	18 780,56	18 628,16	18 749,84	67 979 218	14:50
WIG-Ukrain	562,51	3,77%	562,51	562,51	562,51	542,09	1 371 496	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)	191,6000	-4,10%	201,6000	202,0000	188,0000	42 430	8 175 344	14:50
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)	102,0000	1,49%	99,9200	102,1000	99,6800	372 514	37 603 842	14:50
ALLEGRO (ALE)	34,7450	-0,67%	34,8900	35,0950	34,4600	1 958 278	68 213 474	14:50
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)	21,3500	0,71%	21,2500	21,4000	21,2000	2 092	44 637	14:45
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	30 712	482 057	14:50
ANSWEAR (ANR)	29,5000	2,43%	29,0000	29,6000	29,0000	21 770	637 767	14:48
APATOR (APT)	20,5000	-2,61%	21,0500	21,1000	20,3000	12 946	266 207	14:48
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	139 814	1 649 984	14:49
ARLEN (ARL)	37,0900	0,51%	37,2000	37,2000	36,8800	36 415	1 347 556	14:49
ARTIFEX (ART)	15,2000	0,00%	15,1800	15,3400	15,1000	6 976	105 953	14:41
ASBIS (ASB)	26,3000	-1,20%	26,9000	26,9000	26,3000	44 821	1 190 045	14:47
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	77 126	16 808 281	14:50
ASSECOSEE (ASE)	80,5000	-0,62%	81,8000	81,8000	80,5000	1 454	117 924	14:38
ASTARTA (AST)	50,5000	-1,94%	51,2000	51,7000	50,1000	9 909	505 542	14:46
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)	3,6900	-1,60%	3,7500	3,7500	3,6900	7 615	28 232	14:44
ATREM (ATR)	46,6000	4,02%	46,1000	46,6000	44,8000	16 089	737 025	14:48
AUTOPARTN (APR)	20,4500	-0,73%	20,6000	20,7500	20,2500	21 397	438 210	14:50
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)	4,1600	0,24%	4,1500	4,1600	4,1200	13 942	57 516	14:49
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	32 762	3 419 308	14:50
BOGDANKA (LWB)	24,3000	-1,22%	24,5500	24,5500	24,2000	7 736	187 904	14:50
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)	4,5400	0,89%	4,5600	4,5600	4,4900	961	4 340	14:49
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)	535,8000	-0,15%	535,2000	540,2000	529,6000	32 963	17 647 985	14:49
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	199,4000	-0,05%	199,5000	200,8000	196,0000	51 233	10 177 611	14:49
Reklama
CCENERGY (CCE)	(0,3200)	-	-	-	-	-	-	11:30	Reklama
CDPROJEKT (CDR)	269,7000	-1,57%	274,0000	275,7000	267,4000	70 558	19 066 580	14:50
CDRL (CDL)	10,2000	0,00%	10,4000	10,4000	10,2000	3	31	12:39
CELTIC (CPD)	5,0000	9,41%	4,4100	5,0000	3,9700	68 635	302 328	14:49
CEZ	207,2000	0,78%	208,0000	209,4000	207,2000	57	11 862	14:45
CFI	0,1540	-8,88%	0,1540	0,1540	0,1540	112 084	17 261	14:48
CIGAMES (CIG)	2,3800	-0,83%	2,4200	2,4300	2,3450	357 656	852 668	14:50
CITYSERV (CTS)	5,6500	0,00%	5,6500	5,6500	5,6500	400	2 260	11:30
CLNPHARMA (CLN)	22,6500	0,67%	22,9500	23,0000	22,1500	8 921	201 830	14:45
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)	160,6000	-2,55%	167,0000	167,2000	160,6000	2 057	336 670	14:48
CYFRPLSAT (CPS)	16,7350	0,15%	16,7500	16,9450	16,6900	276 904	4 645 153	14:49
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)	118,6000	0,51%	118,0000	119,9800	114,0000	15 147	1 758 512	14:50
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)	7,4700	3,75%	7,1800	7,5500	7,1800	61 365	453 823	14:47
DGA	19,4000	-0,51%	19,7500	19,7500	19,0000	1 191	22 633	11:30
DIAG (DIA)	165,8000	2,76%	161,3500	165,8000	161,2500	14 920	2 445 854	14:48
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)	540,8000	2,62%	527,2000	540,8000	524,8000	114 009	60 904 159	14:50
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)	47,0000	-0,53%	47,5500	47,5500	46,5000	5 615	263 753	14:48
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)	20,3400	0,69%	20,3800	20,5800	19,6200	288 759	5 868 862	14:50
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	22 628	281 881	14:50
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)	34,1500	1,19%	33,8000	34,1500	33,7000	3 839	130 713	14:46
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)	8,3800	0,48%	8,3950	8,4500	8,3250	56 807	475 793	14:50
EUROHOLD (EHG)	2,5200	9,57%	2,3400	2,6000	2,3400	15 494	39 100	14:48
EUROTEL (ETL)	22,9000	0,88%	22,7000	23,1000	22,5000	625	14 262	14:27
FABRITY (FAB)	27,2000	0,74%	27,0000	27,5000	26,7000	2 153	58 605	14:45
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)	37,0000	-0,80%	37,3000	37,6000	37,0000	6 251	233 802	14:46
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)	18,0600	0,33%	18,0000	18,0800	17,7000	2 867	51 349	14:48	Reklama
GAMFACTOR (GIF)	7,0600	-0,28%	7,0800	7,2000	6,9400	11 321	79 656	14:49
GENOMTEC (GMT)	6,8400	-2,15%	6,9500	6,9500	6,7600	5 508	37 738	14:42
GETIN (GTN)	0,6040	21,04%	0,5000	0,6580	0,5000	14 743 766	8 653 004	14:50
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	53,4000	0,85%	53,4500	53,5000	52,9500	24 608	1 310 113	14:46
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	52 452	1 195 094	14:44
GRUPRACUJ (GPP)	63,0000	1,61%	63,6000	63,6000	60,7000	9 220	572 225	14:49
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	41 303	4 564 249	14:50
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)	1,2950	-1,52%	1,2650	1,3600	1,2500	122 446	159 204	14:48
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)	26,4500	1,15%	26,4000	26,8000	26,2500	851	22 521	14:49
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)	3,7000	0,54%	3,6000	3,7000	3,5500	41 987	152 496	14:49
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)	320,5000	0,16%	320,0000	321,5000	318,0000	2 031	649 991	14:46
INPRO (INP)	7,2500	2,11%	7,1500	7,3000	7,0000	1 407	10 024	14:44
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	22,7600	-0,09%	23,0400	23,1900	22,6700	118 981	2 720 287	14:50
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	1 458 408	190 810 809	14:50
KGL	14,6000	5,04%	13,9000	14,6000	13,9000	1 713	24 635	14:50
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)	396,3000	1,90%	391,0000	399,3000	391,0000	25 433	10 053 688	14:50
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	14 495,0000	-0,07%	14 570,0000	14 610,0000	14 315,0000	2 595	37 497 880	14:50	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	460 814	4 096 063	14:47
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	10 803	204 951	14:50
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)	787,8000	-0,91%	790,0000	797,8000	781,8000	8 153	6 422 999	14:50
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)	1,0900	-7,63%	1,2200	1,2200	1,0350	85 136	94 166	14:46
MEDICALG (MDG)	27,4000	-2,49%	28,0000	28,0000	27,0000	13 862	380 177	14:46
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)	14,4400	-0,07%	14,6000	14,6600	14,3500	1 891 096	27 256 081	14:50
MIRACULUM (MIR)	0,8920	-0,22%	0,8940	0,8940	0,8920	267	238	13:21
MIRBUD (MRB)	14,0300	-0,50%	14,2000	14,2900	14,0000	71 160	1 001 417	14:50
MLPGROUP (MLG)	82,0000	-2,61%	84,0000	84,0000	82,0000	583	47 838	13:41
MLSYSTEM (MLS)	17,0400	-2,18%	17,3000	17,4000	16,9000	6 366	108 383	14:46
MOBRUK (MBR)	297,5000	-0,83%	300,5000	302,5000	296,5000	3 315	995 148	14:38
MOJ	(1,4500)	-	-	-	-	-	-	09:00
MOL	31,8800	0,44%	31,8000	31,9000	31,4600	1 470	46 709	14:46
MOLECURE (MOC)	5,6200	-2,94%	5,7900	5,8300	5,5000	44 352	251 658	14:44
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)	688,0000	0,58%	688,0000	689,0000	684,0000	218	149 797	14:44
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)	9,1500	0,02%	9,2080	9,2560	9,1260	464 174	4 257 330	14:50
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)	68,3000	-0,73%	68,8000	68,8000	68,3000	2 087	143 172	14:45
PCFGROUP (PCF)	5,4200	-1,09%	5,4800	5,5500	5,4000	10 285	56 126	14:50
PEKABEX (PBX)	17,8000	0,56%	17,7000	18,0000	17,6500	2 225	39 763	14:15
PEKAO (PEO)	191,9500	0,79%	191,4500	192,3500	189,7500	308 451	58 982 841	14:50
Reklama
PEPCO (PCO)	21,0700	-0,28%	21,0800	21,2800	20,4000	1 094 910	22 909 082	14:50	Reklama
PEPEES (PPS)	0,9800	-2,00%	0,9900	1,0500	0,9700	58 090	58 554	13:06
PGE	11,8300	3,59%	11,4500	11,8300	10,8100	7 575 742	87 642 730	14:50
PGFGROUP (PGV)	0,3860	-5,85%	0,3860	0,3860	0,3860	36 886	14 238	14:50
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)	86,5500	0,79%	85,6000	87,6500	85,5400	4 568 730	394 670 921	14:50
PKOBP (PKO)	79,2000	0,89%	78,7000	79,4600	78,2400	1 202 666	95 083 175	14:50
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	148 138	689 454	14:44
POLTREG (PTG)	32,6000	-0,91%	32,0000	32,9000	31,8000	457	14 620	12:44
POLWAX (PWX)	1,4350	2,87%	1,3950	1,4400	1,3900	4 283	6 063	14:49
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	14:50
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	75	3 919	14:44
PURE (PUR)	5,4000	21,18%	4,4560	5,4000	4,4400	113 416	568 233	14:49
PZU	61,3400	-1,54%	62,2000	62,2200	60,9400	858 590	52 764 551	14:50
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)	0,1796	-6,65%	0,1904	0,1938	0,1764	5 269 496	960 894	14:50
RAFAMET (RAF)	56,5000	-10,32%	63,0000	63,0000	56,0000	6 900	398 971	14:47
RAINBOW (RBW)	130,3000	-0,91%	132,0000	132,0000	128,2000	44 011	5 701 032	14:50
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)	518,8000	0,23%	520,0000	522,0000	508,2000	27 556	14 202 306	14:50
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)	28,6000	-0,35%	28,7000	29,2000	28,5000	15 658	450 959	14:48
SERINUS (SEN)	(0,7100)	-	-	-	-	-	-	09:00
SFINKS (SFS)	0,4700	-2,29%	0,4940	0,4940	0,4600	132 355	62 252	14:48
SHOPER (SHO)	49,9000	-0,99%	50,8000	51,0000	49,8000	6 076	305 138	14:45
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)	1,7500	-2,78%	1,7960	1,7960	1,7320	3 536	6 191	14:50
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	3,0600	30 198	92 810	14:49
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)	200,2000	1,32%	199,4000	201,4000	195,7000	15 875	3 156 731	14:50
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)	8,6660	1,95%	8,5320	8,7100	8,3020	1 851 898	15 953 448	14:50
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	39 251	2 170 979	14:47
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	464 222	4 149 017	14:48
TRAKCJA (TRK)	2,1750	-0,68%	2,1900	2,2100	2,1600	20 071	43 862	14:49
TRANSPOL (TRN)	4,4000	2,56%	4,2900	4,4200	4,2500	7 309	32 126	14:45
TRITON (TRI)	(3,4200)	-	-	-	-	-	-	11:30
TSGAMES (TEN)	81,8000	-2,15%	84,0000	84,0000	81,8000	19 165	1 581 839	14:46
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)	510,0000	0,39%	506,0000	512,0000	502,0000	363	183 168	14:45
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)	44,8000	0,90%	44,7500	45,4500	44,4000	7 972	358 486	14:46
VOXEL (VOX)	163,6000	0,00%	165,0000	165,0000	163,6000	195	32 069	14:48
VRG	3,7700	-0,79%	3,8300	3,8400	3,7700	46 788	178 341	14:49
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)	5,9800	-0,17%	5,9900	5,9900	5,9000	93 799	556 665	14:49
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	14:48
WIRTUALNA (WPL)	80,6000	-1,10%	82,5000	82,9000	80,3000	8 532	690 426	14:50
WITTCHEN (WTN)	18,6000	-1,27%	18,8200	19,0400	18,4800	22 933	426 507	14:50
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)	72,2200	0,14%	72,1200	73,5000	71,4000	227 099	16 413 588	14:50
YOLO (YOL)	#0,0200	-94,05%	-	-	-	-	-	11:30
ZABKA (ZAB)	21,2300	2,71%	20,9900	21,5200	20,4400	1 122 076	23 603 492	14:50
ZAMET (ZMT)	0,8500	0,95%	0,8460	0,8520	0,8440	7 085	6 033	14:24
ZEPAK (ZEP)	24,5000	0,62%	24,5500	24,8000	23,9000	24 832	605 155	14:45
ZREMB (ZRE)	6,6500	0,00%	6,5500	6,7000	6,5000	41 683	275 225	14:47
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.