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	110 608,80	2,17%	108 222,96	110 608,80	108 051,42	108 259,29	1 599 513 385	15:08
WIG20	3 001,33	2,34%	2 934,63	3 007,02	2 923,73	2 932,58	1 428 912 977	15:23
WIG30	3 874,43	2,30%	3 785,53	3 878,32	3 776,25	3 787,25	1 515 220 289	15:23
mWIG40	8 172,01	1,77%	8 031,90	8 172,46	8 011,72	8 029,72	183 218 805	15:08
sWIG80	29 195,71	0,53%	29 071,85	29 236,41	29 071,85	29 042,87	29 823 316	15:08
WIG-BANKI	18 987,71	3,71%	18 307,62	19 032,65	18 240,37	18 308,98	592 387 273	15:08
WIG-BUDOW	8 358,96	3,93%	8 082,48	8 377,49	8 062,32	8 043,02	51 677 681	15:08
WIG-CHEMIA	8 060,56	0,50%	8 040,40	8 139,64	8 007,25	8 020,72	2 426 817	15:08
WIG-ENERG	4 382,66	-0,06%	4 389,03	4 407,96	4 361,11	4 385,23	37 206 994	15:08
WIG-INFO	10 043,56	1,44%	9 901,84	10 048,51	9 871,37	9 901,37	14 588 426	15:08
WIG-MEDIA	6 977,13	-0,70%	7 018,29	7 051,87	6 977,13	7 026,59	1 701 148	15:08
WIG-NRCHOM	5 624,28	2,17%	5 527,47	5 642,83	5 495,70	5 504,87	5 459 470	15:08
WIG-PALIWA	9 145,87	-0,94%	9 234,53	9 271,94	9 122,83	9 232,21	100 366 931	15:08
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	2 953,31	1,87%	2 906,06	2 970,56	2 906,06	2 899,17	4 182 983	15:08
WIG20lev	622,03	4,95%	593,44	622,70	589,04	592,69	1 373 449 907	15:08
WIG20short	2 813,25	-2,45%	2 882,79	2 893,51	2 811,60	2 884,03	1 373 449 907	15:08
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	289 430 681	11:15
mWIG40dvp	213,92	0,00%	213,92	213,92	213,92	213,92	183 668 122	11:00
mWIG40TR	12 684,92	1,77%	12 467,26	12 685,61	12 436,11	12 464,04	183 218 805	15:08
mWIG40TRlv	20 373,04	3,53%	19 685,76	20 375,22	19 587,41	19 677,95	183 218 805	15:08
mWIG40TRsh	2 284,22	-1,75%	2 324,82	2 330,63	2 284,09	2 324,86	183 218 805	15:08
sWIG80dvp	700,46	0,00%	700,46	700,46	700,46	700,46	29 843 461	11:00
sWIG80TR	45 231,87	0,53%	45 039,98	45 294,92	45 039,98	44 995,08	29 823 316	15:08
WIG140	2 146,18	2,21%	2 098,92	2 146,18	2 095,47	2 099,71	1 582 068 231	15:08
WIG20dvp	85,90	0,00%	85,90	85,90	85,90	85,90	1 375 375 693	11:00
WIG20TR	6 524,97	2,48%	6 371,43	6 528,62	6 347,79	6 367,01	1 373 449 907	15:08
WIG20TRlev	5 841,55	4,95%	5 573,10	5 847,93	5 531,77	5 566,04	1 373 449 907	15:08
WIG20TRsht	2 603,87	-2,46%	2 668,24	2 678,16	2 602,34	2 669,46	1 373 449 907	15:08
WIG30TR	8 239,60	2,40%	8 042,63	8 239,60	8 022,93	8 046,29	1 453 935 062	15:08
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	2 408,80	2,08%	2 364,42	2 408,80	2 357,99	2 359,70	234 441 999	15:08
WIGdivplus	2 265,25	2,63%	2 206,88	2 265,25	2 204,08	2 207,25	593 362 155	15:08
WIG.GAMES	17 592,05	0,70%	17 494,83	17 718,55	17 479,89	17 469,87	31 060 239	15:08
WIG-GORNIC	4 415,20	3,80%	4 249,31	4 415,20	4 249,31	4 253,71	142 142 239	15:08
WIG-GRY	21 494,75	0,71%	21 464,56	21 691,50	21 344,34	21 342,42	33 606 749	15:08
WIGind	17 165,06	0,40%	17 079,49	17 217,49	17 047,13	17 097,52	21 893 640	15:08
WIG-LEKI	3 345,94	-0,08%	3 349,43	3 394,38	3 332,36	3 348,77	940 761	15:08
WIGmed	19 219,68	-0,50%	19 345,23	19 411,84	19 178,62	19 315,30	23 595 759	15:08
WIG-MOTO	8 582,30	0,68%	8 476,42	8 593,39	8 434,64	8 524,57	1 404 661	15:08
WIG.MS-BAS	17 398,63	1,44%	17 185,45	17 405,27	17 150,17	17 152,02	174 490 410	15:08
WIG.MS-ECM	8 903,89	1,56%	8 777,12	8 911,93	8 706,86	8 767,10	193 390 020	15:08
WIG.MS-FIN	22 016,62	3,47%	21 291,24	22 100,09	21 245,36	21 278,83	639 088 329	15:08
WIG-ODZIEZ	11 997,61	2,13%	11 687,03	12 042,81	11 616,80	11 746,90	154 299 649	15:08
WIGtechTR	18 293,22	0,88%	18 180,40	18 293,22	18 135,70	18 132,76	78 190 429	15:08
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)	187,8000	0,05%	187,0000	189,9000	187,0000	3 335	628 806	15:05
3RGAMES (3RG)	0,9180	-0,65%	0,9240	0,9500	0,9000	123 162	112 848	15:07
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	6 029	154 664	15:04
ADIUVO (ADV)	0,8000	2,04%	0,7880	0,8020	0,7720	10 032	7 951	15:07
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	15:07
AIGAMES (ALG)	0,9760	2,95%	0,9560	0,9940	0,9400	8 964	8 783	13:14
AILLERON (ALL)	18,9400	0,32%	18,8800	18,9600	18,5000	4 804	89 955	15:06
AIRWAY (AWM)	0,4425	1,61%	0,4235	0,4540	0,4210	425 396	186 285	15:04
ALIOR (ALR)	113,7000	6,41%	106,8500	113,7000	105,5500	817 186	91 302 037	15:08
ALLEGRO (ALE)	37,3700	3,39%	36,1450	37,4600	35,6550	1 694 761	62 539 619	15:08
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	5 225	109 970	15:07
AMICA (AMC)	57,2000	1,06%	57,0000	57,4000	56,6000	668	38 110	15:05
AMPLI (APL)	(0,9500)	-	-	-	-	-	-	15:00
AMREST (EAT)	14,2800	0,42%	14,2200	14,4800	14,2200	52 171	746 394	15:05
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	79 856	849 157	15:08
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)	27,7400	-2,87%	27,9000	28,0000	27,0000	224 519	6 202 057	15:05
ASMGROUP (ASM)	#0,2400	0,00%	-	-	-	-	-	10:11
ASSECOBS (ABS)	90,4000	3,91%	87,0000	90,4000	87,0000	666	59 368	15:05
ASSECOPOL (ACP)	211,8000	1,83%	208,0000	212,0000	206,2000	40 006	8 408 657	15:08
ASSECOSEE (ASE)	76,6000	0,26%	76,4000	77,4000	76,0000	861	65 941	15:05
ASTARTA (AST)	50,0000	4,06%	48,1500	51,8000	48,1500	38 190	1 913 413	15:05
ATAL (1AT)	58,0000	2,11%	57,7000	58,5000	57,6000	3 204	186 047	15:07
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)	42,9000	0,47%	42,7000	43,1000	42,5000	3 340	142 984	15:08
AUTOPARTN (APR)	20,3000	-0,25%	20,4000	20,6000	20,2000	35 815	729 939	14:56
BBIDEV (BBD)	5,4000	-0,92%	5,4500	5,4500	5,3000	1 337	7 131	15:08
BENEFIT (BFT)	3 455,0000	1,32%	3 400,0000	3 500,0000	3 395,0000	3 999	13 733 560	15:05
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)	13,0000	-0,38%	13,0500	13,1500	13,0000	889	11 599	15:05
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	17 020	1 779 790	15:06
BOGDANKA (LWB)	23,7500	0,00%	23,7000	24,0000	23,5000	14 427	344 170	15:03
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	8 851	91 758	15:08
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)	567,4000	6,49%	539,0000	570,0000	535,2000	82 740	46 220 307	15:08
BUMECH (BMC)	13,3000	-5,67%	14,2200	14,4000	13,2200	90 551	1 244 281	15:05
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	189,7500	2,71%	183,0000	191,4000	181,5500	532 363	98 978 958	15:08
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	110 602	27 680 170	15:08
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)	3,0800	1,99%	3,0200	3,1800	3,0200	475 414	1 481 343	15:08
CITYSERV (CTS)	(5,7500)	-	-	-	-	-	-	15:00
CLNPHARMA (CLN)	22,7000	-0,87%	23,1000	23,4000	22,5000	17 607	399 343	15:05
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	1 028 539	3 028 491	15:08
COGNOR (COG)	6,8800	1,62%	6,7000	6,8800	6,6800	14 498	98 768	15:06
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)	0,8600	0,00%	0,8640	0,8740	0,8420	9 319	7 954	15:05
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)	177,8000	1,60%	178,0000	179,0000	174,0000	4 738	836 454	15:08
CYFRPLSAT (CPS)	14,9900	2,29%	14,7100	15,0150	14,4800	836 444	12 331 560	15:08
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	793	66 122	15:05
DECORA (DCR)	70,8000	0,57%	71,2000	71,4000	69,0000	881	62 324	15:05
DEKPOL (DEK)	70,6000	0,28%	69,6000	71,4000	69,6000	578	40 671	15:06
DELKO (DEL)	6,7200	0,60%	6,7200	6,7200	6,6400	755	5 051	14:35
DEVELIA (DVL)	8,5500	4,27%	8,3000	8,6000	8,1000	121 648	1 022 356	15:03
DGA	19,5000	0,00%	19,5000	19,5000	19,5000	24	468	11:48
DIAG (DIA)	188,0500	0,19%	188,5000	189,0000	186,0500	34 003	6 392 418	15:07
DIGITANET (DIG)	88,8000	-0,78%	89,0000	89,3000	88,0000	2 501	221 998	15:08
DIGITREE (DTR)	12,0000	-4,76%	12,4000	12,4000	12,0000	756	9 323	13:03
DINOPL (DNP)	48,4000	-0,31%	48,8300	49,1000	48,0000	1 253 439	60 661 957	15:08
DMGROUP (DMG)	3,7100	0,54%	3,6900	3,7100	3,6900	1 191	4 405	11:48
DOMDEV (DOM)	251,0000	3,08%	242,5000	254,0000	241,5000	12 855	3 214 303	15:08
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	2 101	5 064	15:06
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)	18,9500	-0,63%	19,0700	19,0700	18,7100	102 986	1 946 774	15:08
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)	53,0000	-1,30%	53,7000	54,0000	53,0000	18 200	972 452	15:03
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)	3,1200	-9,83%	3,5400	3,8000	3,0000	750 554	2 582 391	15:08
EUROCASH (EUR)	8,1000	-0,37%	8,1000	8,1600	8,0800	109 315	886 438	15:08
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	33 472	1 141 532	15:07
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)	6,5600	-0,30%	6,5600	6,6600	6,5400	4 704	30 973	15:05
GENOMTEC (GMT)	6,4500	-3,73%	6,7900	6,7900	6,4300	6 137	40 121	15:07
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	57,2500	1,96%	56,0000	57,4000	56,0000	90 404	5 130 950	15:08
GREENX (GRX)	1,8140	0,78%	1,8010	1,8420	1,8010	81 308	148 543	15:08
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)	18,9600	1,39%	18,7000	19,1000	18,6500	119 126	2 259 302	15:08
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)	112,2000	2,75%	109,6000	112,4000	109,2000	44 292	4 940 015	15:08
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)	19,2200	-0,31%	19,3000	19,3000	19,1200	15 890	305 983	15:04
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)	345,0000	2,07%	338,0000	348,5000	335,5000	59 800	20 699 288	15:07
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)	2,2900	1,33%	2,3400	2,3400	2,2800	245 157	561 381	15:05
INTERCARS (CAR)	578,0000	1,05%	566,0000	578,0000	563,0000	960	549 621	15:06
INTERSPPL (IPO)	0,5500	0,00%	0,5500	0,5700	0,5320	287 851	157 517	15:06
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	23,7200	2,24%	23,3200	23,9900	23,1800	287 597	6 802 319	15:08
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)	19,0400	2,92%	18,6000	19,1000	18,6000	35 875	680 525	15:08
KETY (KTY)	915,0000	4,81%	874,0000	916,5000	869,0000	15 109	13 629 762	15:08
KGHM (KGH)	133,0500	3,95%	128,2000	133,1500	127,7000	1 004 446	131 923 199	15:08
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	2 943	175 592	15:08
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	47 381	40 551	15:04
KRKA (KRK)	844,0000	0,00%	866,0000	866,0000	828,0000	425	355 832	15:08
KRUK (KRU)	428,4000	3,98%	411,5000	428,9000	409,0000	49 840	21 048 553	15:08
KRVITAMIN (KVT)	9,8600	1,65%	9,6800	9,8800	9,6000	4 450	43 028	14:52
KSGAGRO (KSG)	3,3500	11,67%	3,0900	3,3500	3,0900	74 509	240 908	15:07
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	2 823	47 038 080	15:07
Reklama
LSISOFT (LSI)	28,8000	3,60%	28,0000	29,0000	28,0000	28 827	828 483	14:57	Reklama
LUBAWA (LBW)	9,0500	-4,49%	9,5900	9,6800	8,9000	737 875	6 811 953	15:08
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	911	17 429	15:06
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)	952,8000	5,54%	902,4000	954,6000	893,0000	19 904	18 572 088	15:08
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)	34,6000	2,67%	33,6000	35,5000	33,4000	37 962	1 321 355	15:06
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	573 337	1 258 704	15:05
MILLENNIUM (MIL)	15,8000	7,92%	14,6400	15,9800	14,5100	1 482 397	22 928 766	15:08
MIRACULUM (MIR)	0,8160	-3,55%	0,8300	0,8300	0,8100	6 408	5 295	15:02
MIRBUD (MRB)	14,5300	2,69%	14,1500	14,6800	14,0700	103 458	1 498 133	15:06
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)	7,6900	-7,90%	8,3200	8,3900	7,4900	57 069	452 058	15:06
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	36 463	46 731	15:03
NOVITA (NVT)	98,8000	2,49%	96,4000	98,8000	96,4000	9	887	15:04
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)	8,7840	1,78%	8,6500	8,7980	8,5820	688 982	5 987 040	15:08
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	2 827	39 019	15:08
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	2 167	152 032	15:03
PCFGROUP (PCF)	5,0500	-8,18%	5,0200	5,2200	4,8100	134 624	682 069	15:06
PEKABEX (PBX)	16,7500	-0,89%	16,9000	16,9500	16,6500	707	11 886	15:04
PEKAO (PEO)	221,0000	4,00%	212,0000	223,0000	211,6000	642 262	140 041 646	15:08
PEPCO (PCO)	22,7800	0,80%	22,6200	22,9800	22,4300	793 232	18 018 047	15:08
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	2 267 630	27 129 301	15:08
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)	83,5500	-0,92%	84,3300	84,6900	83,3000	1 202 492	100 875 895	15:08
PKOBP (PKO)	81,4600	2,59%	79,4000	82,1200	79,3000	3 245 793	262 689 740	15:08
PKPCARGO (PKP)	15,7900	1,94%	15,5000	15,9900	15,4900	45 462	715 500	15:05
PLAYWAY (PLW)	272,5000	0,55%	273,5000	273,5000	270,0000	3 550	960 074	15:06
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)	4,7500	0,64%	4,7000	4,8500	4,6700	312 915	1 495 316	15:06
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)	1,1300	-0,88%	1,0950	1,1600	1,0900	79 753	88 927	15:07
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)	7,3250	-1,68%	7,4500	7,6450	7,1500	35 431	260 739	15:06
PZU	65,7600	3,59%	63,4600	65,8000	63,1600	1 803 903	117 346 635	15:08
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)	0,4330	-3,78%	0,4550	0,4550	0,4300	234 922	102 396	15:08
RAFAMET (RAF)	63,5000	-3,05%	64,5000	65,0000	63,5000	412	26 313	14:52
RAINBOW (RBW)	134,7000	-0,07%	135,4000	135,9000	133,5000	28 314	3 812 972	15:08
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	3 294	77 429	15:07
SANPL (SPL)	558,0000	3,37%	538,6000	558,8000	534,0000	58 792	32 258 418	15:08
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	1 597	13 511	15:04
SELENAFM (SEL)	34,4000	-0,29%	34,5000	34,8000	34,0000	3 853	131 658	14:57
SELVITA (SLV)	33,2000	-1,78%	34,2000	34,2000	32,9000	28 263	944 735	15:03
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)	47,9000	0,21%	47,6000	48,3000	47,1000	3 268	156 158	15:06
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	9 592	30 015	15:07
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)	7,3400	-0,54%	7,3800	7,3800	7,2900	2 381	17 398	15:04
SYGNITY (SGN)	112,0000	3,70%	109,5000	112,0000	109,5000	5 263	584 571	15:07
SYNEKTIK (SNT)	205,4000	-4,47%	215,0000	217,6000	201,2000	55 890	11 656 958	15:08
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	808 247	6 722 036	15:08
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)	57,2500	1,06%	57,0000	57,5000	55,9000	47 270	2 687 946	15:07
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	81,0000	79,0000	12 085	963 937	15:07
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)	122,2000	0,16%	122,2000	123,0000	122,0000	1 569	192 658	15:03
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)	6,7700	1,04%	6,7100	6,8200	6,6000	156 840	1 052 580	15:08
WIKANA (WIK)	7,2000	0,70%	7,1500	7,2000	7,1500	877	6 271	12:08
WIRTUALNA (WPL)	74,0000	-1,33%	74,9000	75,1000	74,0000	15 758	1 176 595	15:07
WITTCHEN (WTN)	17,9800	0,45%	17,9000	17,9800	17,6000	16 064	286 170	15:08
XPLUS (XPL)	3,6700	-0,54%	3,6100	3,6900	3,6000	1 029	3 711	14:47
XTPL (XTP)	80,4000	0,12%	81,0000	81,4000	80,1000	214	17 239	15:07
XTRADEBDM (XTB)	78,5800	3,20%	76,1600	79,1000	76,1000	378 815	29 386 886	15:08
YOLO (YOL)	#0,0100	-97,02%	-	-	-	-	-	15:00
ZABKA (ZAB)	21,9500	1,06%	21,7000	21,9800	21,4800	2 355 429	51 434 240	15:08
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.