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	103 575,16	0,19%	103 819,64	103 836,05	103 127,62	103 380,71	896 620 345	14:37
WIG20	2 812,94	-0,01%	2 821,20	2 822,14	2 798,68	2 813,09	764 315 627	14:52
WIG30	3 656,97	0,02%	3 665,72	3 666,37	3 639,47	3 656,38	816 910 207	14:52
mWIG40	7 896,78	0,16%	7 908,13	7 911,74	7 849,16	7 884,30	106 239 676	14:37
sWIG80	28 681,99	-0,04%	28 734,97	28 854,85	28 642,67	28 692,53	35 448 296	14:37
WIG-BANKI	16 085,47	0,09%	16 144,20	16 170,92	15 942,99	16 071,04	172 414 526	14:37
WIG-BUDOW	8 255,39	-0,54%	8 326,95	8 331,58	8 212,68	8 300,09	19 757 612	14:37
WIG-CHEMIA	9 085,08	-0,70%	9 160,49	9 208,45	9 050,46	9 148,98	1 568 335	14:37
WIG-ENERG	4 301,65	0,04%	4 329,01	4 334,40	4 248,16	4 299,84	46 412 274	14:37
WIG-INFO	9 572,02	0,38%	9 573,20	9 625,06	9 482,68	9 535,52	8 382 334	14:37
WIG-MEDIA	7 188,26	0,31%	7 153,49	7 253,88	7 118,99	7 165,89	2 356 591	14:37
WIG-NRCHOM	5 342,67	0,44%	5 321,44	5 343,92	5 305,79	5 319,11	8 296 169	14:37
WIG-PALIWA	8 913,94	-1,53%	9 084,17	9 084,17	8 895,45	9 052,55	81 249 366	14:37
WIG-Poland	107 874,87	-0,15%	107 874,87	107 874,87	107 874,87	108 042,28	869 798 601	11:15
WIG-SPOZYW	3 088,86	0,04%	3 090,91	3 097,65	3 075,79	3 087,48	546 458	14:37
WIG20lev	550,11	-0,07%	553,59	553,96	544,78	550,50	739 686 791	14:37
WIG20short	2 984,29	0,06%	2 974,86	2 998,74	2 973,86	2 982,58	739 686 791	14:37
GPWB-B1Y3Y	1 257,85	-0,03%	1 257,85	1 257,85	1 257,85	1 258,19	-	10:15
GPWB-B1Y4Y	1 261,27	-0,04%	1 261,27	1 261,27	1 261,27	1 261,77	-	10:15
GPWB-B1Y5Y	1 265,14	-0,06%	1 265,14	1 265,14	1 265,14	1 265,89	-	10:15
GPWB-B3Y5Y	1 275,34	-0,08%	1 275,34	1 275,34	1 275,34	1 276,41	-	10:15
GPWB-B5Y	1 264,96	-0,14%	1 264,96	1 264,96	1 264,96	1 266,75	-	10:15
GPWB-BWZ	1 266,71	0,01%	1 266,71	1 266,71	1 266,71	1 266,56	-	10:15
INNOVATOR	1 727,64	-0,42%	1 727,64	1 727,64	1 727,64	1 734,97	223 858 539	11:15
mWIG40dvp	150,53	0,00%	150,53	150,53	150,53	150,53	106 424 117	11:00
mWIG40TR	12 161,33	0,16%	12 178,29	12 184,36	12 087,98	12 142,09	106 239 676	14:37
mWIG40TRlv	18 858,12	0,30%	18 910,64	18 929,44	18 630,97	18 800,89	106 239 676	14:37
mWIG40TRsh	2 362,93	-0,13%	2 359,63	2 377,23	2 358,45	2 366,09	106 239 676	14:37
sWIG80dvp	529,02	0,00%	529,02	529,02	529,02	529,02	35 472 102	11:00
sWIG80TR	44 171,91	-0,04%	44 253,49	44 438,11	44 111,35	44 188,13	35 448 296	14:37
WIG140	2 009,03	0,19%	2 013,85	2 014,16	2 000,25	2 005,17	881 374 763	14:37
WIG20dvp	53,51	14,34%	53,51	53,51	53,51	46,80	740 602 786	11:00
WIG20TR	6 037,38	0,21%	6 056,52	6 058,50	6 008,15	6 024,68	739 686 791	14:37
WIG20TRlev	5 047,92	0,41%	5 079,86	5 083,16	4 999,13	5 027,35	739 686 791	14:37
WIG20TRsht	2 797,47	-0,19%	2 788,56	2 811,06	2 787,64	2 802,68	739 686 791	14:37
WIG30TR	7 705,02	0,22%	7 725,39	7 726,75	7 670,07	7 688,01	790 273 716	14:37
WIG-CEE	2 422,54	0,14%	2 422,54	2 422,54	2 422,54	2 419,05	1 038 211	11:15
WIGdiv	2 328,71	0,01%	2 331,78	2 338,56	2 316,21	2 328,44	155 279 299	14:37
WIGdivplus	2 120,55	0,09%	2 125,97	2 126,86	2 108,31	2 118,67	395 933 116	14:37
WIG.GAMES	18 223,46	0,38%	18 284,36	18 284,36	18 026,53	18 154,40	28 383 772	14:37
WIG-GORNIC	4 240,84	-1,02%	4 310,72	4 337,31	4 204,76	4 284,62	76 176 424	14:37
WIG-GRY	23 238,52	-0,15%	23 449,31	23 520,83	23 036,46	23 273,18	41 733 711	14:37
WIGind	17 142,74	0,04%	17 102,94	17 230,68	17 102,94	17 135,31	10 575 525	14:37
WIG-LEKI	3 284,68	0,59%	3 277,84	3 306,86	3 247,77	3 265,54	664 530	14:37
WIGmed	18 438,08	0,34%	18 391,93	18 454,29	18 330,48	18 376,27	21 706 138	14:37
WIG-MOTO	8 497,42	0,12%	8 497,80	8 497,80	8 338,96	8 487,33	6 484 869	14:37
WIG.MS-BAS	16 902,09	-0,38%	17 062,25	17 134,76	16 731,57	16 967,04	119 159 965	14:37
WIG.MS-ECM	8 750,83	1,12%	8 689,31	8 758,33	8 666,42	8 653,95	108 410 443	14:37
WIG.MS-FIN	19 615,19	-0,85%	19 730,16	19 764,83	19 469,88	19 782,65	165 421 642	14:37
WIG-ODZIEZ	11 396,00	3,57%	11 064,94	11 453,72	11 064,94	11 003,43	176 973 456	14:37
WIGtechTR	18 556,94	0,49%	18 529,73	18 608,50	18 486,98	18 467,08	111 082 081	14:37
WIG-Ukrain	581,19	0,38%	581,19	581,19	581,19	578,98	913 346	11:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,5900	-0,77%	2,5700	2,6200	2,5700	3 895	10 012	14:16	Reklama
08OCTAVA (08N)	0,7900	0,00%	0,7900	0,7900	0,7900	29	23	11:30
11BIT (11B)	215,0000	-1,10%	217,4000	218,0000	213,8000	6 508	1 399 669	14:35
3RGAMES (3RG)	0,8300	-5,03%	0,8640	0,8780	0,7900	163 630	135 559	14:29
4MASS (4MS)	4,3700	0,46%	4,3500	4,3800	4,3000	16 598	71 479	13:11
ABPL (ABE)	98,2000	-1,31%	99,7000	99,7000	98,1000	1 263	124 759	14:22
ACAUTOGAZ (ACG)	30,0000	0,00%	30,0000	30,0000	29,9000	343	10 279	14:10
ACTION (ACT)	23,3500	-0,43%	23,4500	23,5000	23,3500	2 952	69 062	14:33
ADIUVO (ADV)	0,9100	-1,30%	0,9400	0,9400	0,8700	53 370	47 984	14:33
AGORA (AGO)	9,6800	1,04%	9,6000	9,7000	9,6000	3 917	37 707	14:01
AGROTON (AGT)	4,8900	-0,20%	4,9000	4,9000	4,7700	49	239	13:37
AIGAMES (ALG)	0,9560	0,00%	0,9200	0,9560	0,9200	334	309	10:14
AILLERON (ALL)	19,2800	-2,63%	19,8200	19,8600	19,2400	2 535	49 708	14:04
AIRWAY (AWM)	0,4660	33,14%	0,3500	0,4665	0,3450	5 318 737	2 355 738	14:34
ALIOR (ALR)	92,9600	1,80%	93,4000	93,6000	91,9600	459 098	42 731 868	14:37
ALLEGRO (ALE)	33,9600	2,51%	33,3100	34,0000	33,1450	1 285 609	43 221 168	14:37
ALTA (AAT)	2,0300	-0,49%	2,0100	2,0300	2,0000	1 234	2 490	12:29
ALTUSTFI (ALI)	2,1700	0,46%	2,1700	2,1700	2,1700	806	1 749	11:31
AMBRA (AMB)	21,3000	0,95%	21,0000	21,3000	21,0000	1 976	41 806	14:30
AMICA (AMC)	59,2000	-0,50%	59,5000	59,5000	59,0000	874	51 701	14:28
AMPLI (APL)	(0,9750)	-	-	-	-	-	-	11:30
AMREST (EAT)	15,7600	0,00%	15,9200	15,9200	15,7600	17 526	277 124	13:45
ANSWEAR (ANR)	29,3000	3,35%	28,4000	29,3500	28,4000	37 185	1 071 735	14:35
APATOR (APT)	19,5400	-1,31%	19,5400	19,9800	19,4400	5 427	106 616	14:37
APLISENS (APN)	18,7000	0,00%	18,6000	18,7500	18,1500	111	2 065	14:27
APSENERGY (APE)	3,2000	0,00%	3,2200	3,2200	3,2000	2 543	8 138	13:33
ARCHICOM (ARH)	44,8000	-0,44%	45,0000	45,0000	43,1000	1 254	55 155	14:35
ARCTIC (ATC)	10,7800	0,94%	10,8800	10,9600	10,7000	42 103	454 138	14:30
ARLEN (ARL)	36,8050	-1,58%	37,4000	37,4000	36,2750	70 092	2 577 653	14:36
ARTIFEX (ART)	15,0600	0,27%	15,0200	15,3000	15,0000	2 210	33 572	14:37
ASBIS (ASB)	24,9600	2,30%	24,4000	25,0400	24,0800	125 435	3 076 695	14:36
ASMGROUP (ASM)	#0,2500	4,17%	-	-	-	-	-	13:35
ASSECOBS (ABS)	84,8000	1,44%	83,8000	87,4000	83,8000	760	65 029	14:35
ASSECOPOL (ACP)	198,1000	0,00%	199,0000	199,2000	194,3000	24 111	4 766 656	14:37
ASSECOSEE (ASE)	77,4000	2,25%	75,9000	78,0000	75,2000	2 134	164 205	14:35
ASTARTA (AST)	58,9000	0,68%	58,5000	59,5000	58,5000	2 320	137 109	14:12
ATAL (1AT)	65,4000	1,08%	65,0000	66,0000	64,5000	35 157	2 302 322	14:32
ATENDE (ATD)	3,2500	-0,91%	3,2800	3,3300	3,2500	12 652	41 292	14:37
ATLANTAPL (ATP)	16,2000	0,00%	16,2000	16,2000	16,2000	46	745	11:22
ATLANTIS (ATS)	2,1200	-4,93%	2,1200	2,2300	2,1200	18	38	14:31
ATMGRUPA (ATG)	3,7500	1,35%	3,6700	3,7500	3,6500	5 716	21 098	14:27
ATREM (ATR)	36,4000	-2,15%	37,2000	37,2000	35,3000	12 011	431 508	14:34
AUTOPARTN (APR)	20,1500	0,00%	20,1500	20,3500	19,7600	60 175	1 210 797	14:37
BBIDEV (BBD)	5,2000	0,00%	5,1000	5,2000	5,1000	2	10	11:10
BENEFIT (BFT)	3 105,0000	1,64%	3 085,0000	3 125,0000	3 055,0000	1 383	4 264 595	14:37
BEST (BST)	25,0000	-0,79%	25,0000	25,4000	25,0000	829	20 777	12:43
BETACOM (BCM)	4,7200	0,00%	4,7200	4,7200	4,6200	2 302	10 680	11:20
BIGCHEESE (BCS)	12,8400	-2,58%	12,8400	13,1800	12,8000	1 898	24 490	14:22
BIOCELTIX (BCX)	102,6000	-1,72%	104,6000	105,4000	102,4000	7 052	728 120	14:37
BIOMAXIMA (BMX)	14,2500	6,34%	13,4000	14,3000	13,2500	17 351	240 872	14:28
BIOMEDLUB (BML)	5,0300	0,00%	4,9700	5,0300	4,9700	30 559	153 098	14:35
BIOPLANET (BIP)	19,0000	0,00%	19,0000	19,0000	18,5000	102	1 894	14:29
BIOTON (BIO)	4,1200	-0,72%	4,2000	4,2000	4,1200	11 516	48 163	14:13
BLOOBER (BLO)	28,9000	0,35%	29,1500	29,1500	28,7000	2 537	73 567	14:16
BNPPPL (BNP)	106,0000	-0,93%	107,0000	107,0000	105,0000	864	91 601	14:17
BOGDANKA (LWB)	22,9500	0,66%	22,8000	23,2000	22,8000	8 818	202 785	14:37
BOOMBIT (BBT)	6,9200	2,06%	6,6200	6,9200	6,5600	1 412	9 574	14:33
BORYSZEW (BRS)	6,7400	-0,30%	6,8400	6,8400	6,7200	32 979	223 532	14:30
BOS	10,1600	0,00%	10,1600	10,1600	10,1200	10 333	104 981	13:07
BOWIM (BOW)	4,7200	-1,05%	4,7800	4,7900	4,7200	1 867	8 897	14:32
BRAND24 (B24)	52,2000	-1,51%	52,2000	53,0000	52,2000	208	10 971	13:29
BRASTER (BRA)	#0,2500	-56,90%	-	-	-	-	-	11:30
BUDIMEX (BDX)	556,4000	-0,89%	565,2000	565,8000	550,4000	26 912	14 983 356	14:37
BUMECH (BMC)	8,4100	-0,36%	8,4800	8,4800	8,3900	792	6 666	14:27
CAPITAL (CPA)	0,2300	0,00%	0,2300	0,2300	0,2300	11 787	2 711	11:30
CAPITEA (CAP)	0,4640	-1,69%	0,4720	0,4720	0,4630	19 341	8 992	13:35
CAPTORTX (CTX)	32,5000	1,88%	31,9000	32,7000	31,6000	7 370	237 200	14:25
CASPAR (CSR)	5,6000	0,00%	5,6000	5,6000	5,6000	2	11	09:00
CAVATINA (CAV)	16,3500	2,19%	16,2000	16,3500	16,2000	43	699	12:29
CCC	203,9000	4,16%	198,0000	206,1000	196,5000	417 311	84 988 323	14:37
Reklama
CCENERGY (CCE)	#0,3300	10,00%	-	-	-	-	-	11:54	Reklama
CDPROJEKT (CDR)	274,0000	-0,22%	278,0000	278,6000	271,1000	87 981	24 197 861	14:37
CDRL (CDL)	10,4000	1,96%	10,4000	10,4000	10,4000	2	21	09:00
CELTIC (CPD)	5,3800	3,46%	5,2000	5,5400	5,0000	25 892	135 469	14:18
CEZ	204,8000	0,49%	203,4000	204,8000	203,4000	275	56 094	14:29
CFI	(0,1660)	-	-	-	-	-	-	11:30
CIGAMES (CIG)	2,2550	0,67%	2,2500	2,2550	2,2100	80 816	180 910	14:36
CITYSERV (CTS)	6,1500	-8,21%	6,1500	6,1500	6,1500	977	6 009	14:37
CLNPHARMA (CLN)	22,3000	1,36%	22,0000	22,5500	21,6000	17 585	389 736	14:35
CLOUD (CLD)	47,9000	0,42%	47,7000	47,9000	47,7000	42	2 006	14:27
COALENERG (CLE)	1,9100	11,70%	1,7400	2,0100	1,7300	291 466	551 214	14:37
COGNOR (COG)	7,4300	0,68%	7,3900	7,4600	7,3200	18 509	136 522	14:34
COLUMBUS (CLC)	7,5500	0,94%	7,5000	7,6700	7,4000	100 357	756 545	14:35
COMP (CMP)	233,0000	-1,27%	236,0000	236,0000	231,0000	1 052	245 676	14:19
COMPERIA (CPL)	4,6000	-4,17%	4,8000	4,8000	4,6000	2 000	9 400	10:32
COMPREMUM (CPR)	0,9500	1,93%	0,9280	0,9520	0,9220	17 555	16 570	14:37
CORMAY (CRM)	0,5100	-0,78%	0,5140	0,5140	0,5100	2 010	1 033	13:26
CPIEUROPE (CPI)	(78,4500)	-	-	-	-	-	-	09:00
CREEPYJAR (CRJ)	460,0000	6,48%	430,0000	465,0000	430,0000	1 102	494 513	14:37
CREOTECH (CRI)	287,0000	0,00%	286,5000	293,0000	284,0000	1 521	440 012	14:11
CYBERFLKS (CBF)	167,4000	0,60%	167,4000	169,0000	165,4000	3 963	662 024	14:37
CYFRPLSAT (CPS)	17,4950	1,89%	17,3000	17,5400	17,1700	459 259	7 962 014	14:35
CZTOREBKA (CZT)	0,4500	-9,64%	0,4500	0,4500	0,4500	5 500	2 475	14:29
DADELO (DAD)	40,0000	1,27%	39,5000	40,0000	39,2000	3 692	146 255	14:30
DATAWALK (DAT)	111,8000	-2,78%	115,9800	115,9800	111,0400	8 756	986 049	14:37
DBENERGY (DBE)	12,5000	1,21%	12,4000	12,6000	12,4000	203	2 537	14:14
DEBICA (DBC)	82,9000	0,00%	82,9000	84,0000	82,5000	1 488	123 738	14:37
DECORA (DCR)	76,8000	1,59%	75,8000	76,8000	75,0000	122	9 267	13:33
DEKPOL (DEK)	62,8000	0,00%	63,0000	63,0000	61,0000	1 060	66 086	14:31
DELKO (DEL)	6,6400	0,00%	6,5400	6,6400	6,5200	1 439	9 494	13:25
DEVELIA (DVL)	7,6300	-1,55%	7,7500	7,7500	7,6200	185 866	1 420 257	14:35
DGA	16,8500	0,00%	16,8500	16,8500	16,8500	11	185	11:30
DIAG (DIA)	167,5000	0,30%	168,4000	168,8000	164,8500	9 423	1 564 971	14:37
DIGITANET (DIG)	83,0000	0,00%	83,8000	84,2000	82,1000	1 463	121 941	14:35
DIGITREE (DTR)	12,6000	0,80%	12,5000	12,6000	12,5000	580	7 300	11:58
DINOPL (DNP)	515,8000	0,04%	515,6000	521,4000	514,6000	54 055	28 031 893	14:37
DMGROUP (DMG)	3,6900	-1,60%	3,7500	3,7500	3,6500	1 743	6 393	13:45
DOMDEV (DOM)	245,5000	4,03%	235,0000	245,5000	235,0000	5 393	1 314 056	14:36
DRAGOENT (DGE)	22,2000	0,00%	22,2000	22,2000	22,2000	17	377	09:03
ECBSA (ECB)	31,4000	0,16%	31,3500	31,4000	30,6500	1 303	40 410	13:31
ECHO (ECH)	4,9000	-1,61%	5,0000	5,0000	4,9000	3 317	16 414	13:22
EDINVEST (EDI)	5,6000	-2,10%	5,7000	5,7200	5,6000	4 847	27 255	14:05
EFEKT (EFK)	(5,3000)	-	-	-	-	-	-	11:30
EKOEXPORT (EEX)	#0,1690	-89,63%	-	-	-	-	-	11:30
ELEKTROTI (ELT)	49,1500	0,92%	49,2000	49,5000	48,1500	8 227	399 989	14:36
ELKOP (EKP)	2,4600	-0,81%	2,5400	2,5400	2,4600	2 044	5 076	14:32
EMCINSMED (EMC)	(11,0000)	-	-	-	-	-	-	07:45
ENAP (ENP)	#2,7400	-2,14%	-	-	-	-	-	14:22
ENEA (ENA)	19,2100	0,95%	19,1000	19,3500	18,9500	250 431	4 799 008	14:34
ENELMED (ENE)	19,8000	0,00%	19,8000	19,8000	19,8000	2	40	09:00
ENERGA (ENG)	11,9800	-0,66%	12,1400	12,1400	11,9000	8 410	101 240	14:19
ENERGOINS (ENI)	2,1200	-1,85%	2,1500	2,1500	2,1100	13 204	28 055	14:14
ENTER (ENT)	59,9000	0,00%	59,2000	59,9000	59,0000	4 173	248 204	14:33
EQUNICO (EQU)	0,8180	0,99%	0,8100	0,8180	0,8100	700	570	12:45
ERBUD (ERB)	35,1500	-0,14%	35,2000	35,2000	35,0000	2 584	90 495	14:35
ERG	(48,4000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	34,1000	-0,58%	34,2000	34,3000	33,7000	887	30 067	13:02
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	5,9400	4,58%	6,7000	6,7800	5,7400	760 372	4 754 028	14:31
EUROCASH (EUR)	8,4200	2,37%	8,2950	8,4200	8,2100	185 568	1 544 675	14:37
EUROHOLD (EHG)	(2,2400)	-	-	-	-	-	-	09:00
EUROTEL (ETL)	21,1000	1,44%	20,9000	21,1000	20,8000	267	5 610	14:29
FABRITY (FAB)	27,0000	1,12%	26,7000	27,6000	26,5000	1 787	48 408	14:21
FASING (FSG)	11,7000	-0,85%	11,8000	11,8000	11,7000	530	6 234	14:00
FASTFIN (FFI)	#0,0100	-99,01%	-	-	-	-	-	11:30
FEERUM (FEE)	11,5000	-1,71%	11,5000	11,5000	11,5000	52	598	09:07
FERRO (FRO)	36,4000	-1,09%	37,0000	37,3000	36,2000	19 046	697 382	14:23
FMG	114,5000	6,02%	114,0000	114,5000	112,0000	14	1 573	10:40
FON	#0,9000	0,00%	-	-	-	-	-	11:55
FORTE SA (FTE)	29,3000	1,03%	29,4000	29,5000	29,0000	2 677	78 540	14:01
Reklama
GAMEOPS (GOP)	16,0000	-1,48%	16,2800	16,3200	16,0000	1 043	16 832	14:11	Reklama
GAMFACTOR (GIF)	7,6200	-1,04%	7,7000	7,7000	7,4400	2 865	21 519	14:15
GENOMTEC (GMT)	6,8000	-0,58%	6,9300	6,9300	6,8000	8 530	58 319	13:54
GETIN (GTN)	0,8290	0,24%	0,8290	0,8400	0,8280	554 664	462 024	14:27
GIGROUP (GIG)	2,5000	-0,40%	2,4800	2,5000	2,4800	551	1 376	11:11
GOBARTO (GOB)	25,9000	1,57%	25,9000	25,9000	25,9000	30	777	09:50
GPW	50,6500	1,30%	49,9400	50,6500	49,9400	19 662	990 013	14:37
GREENX (GRX)	1,7200	-1,09%	1,7300	1,7300	1,7110	71 577	123 129	14:24
GRENEVIA (GEA)	2,5200	-1,95%	2,5700	2,5800	2,5200	28 371	72 122	14:30
GRODNO (GRN)	10,2500	-2,38%	10,6000	10,6000	10,2000	2 614	26 850	13:57
GRUPAAZOTY (ATT)	22,6400	-0,79%	22,8600	23,0200	22,5000	55 497	1 259 122	14:32
GRUPRACUJ (GPP)	64,3000	2,88%	63,6000	64,8000	63,6000	865	55 396	14:03
GTC	4,0000	-0,50%	4,0000	4,0200	3,9400	1 547	6 186	13:25
HANDLOWY (BHW)	116,8000	-0,17%	117,0000	117,2000	115,0000	32 854	3 817 168	14:36
HARPER (HRP)	6,0400	3,07%	5,9600	6,0600	5,8200	5 726	33 879	14:33
HELIO (HEL)	26,8000	1,13%	26,5000	26,8000	26,5000	586	15 656	13:32
HERKULES (HRS)	1,0600	-0,47%	1,0650	1,0650	1,0500	5 957	6 271	12:11
HUUUGE-S144 (HUGE)	18,2800	1,78%	17,9800	18,2800	17,8800	15 153	272 988	14:35
HYDROTOR (HDR)	20,5000	0,00%	21,1000	21,1000	20,5000	164	3 393	14:25
IALBGR (IAG)	0,2660	-3,27%	0,2660	0,2660	0,2650	25 661	6 826	14:18
IBSM (IBS)	75,4000	-0,26%	75,4000	75,4000	75,4000	1	75	09:00
IDMPL (IDM)	(0,6200)	-	-	-	-	-	-	09:00
IFCAPITAL (IFC)	#4,5000	-15,09%	-	-	-	-	-	13:30
IFIRMA (IFI)	26,3000	0,19%	26,2500	26,4500	26,2500	817	21 532	14:00
IFSA (IFR)	#1,9900	406,36%	-	-	-	-	-	10:49
IMCOMPANY (IMC)	29,6000	-1,33%	30,8000	30,8000	29,6000	295	8 738	09:07
IMMOBILE (GKI)	2,8500	-1,72%	2,9000	2,9300	2,8400	8 398	24 137	13:37
IMPERIO (IMP)	1,2300	6,96%	1,1500	1,2300	1,1500	2 518	3 097	14:37
IMS	3,9600	-1,00%	3,9600	4,0100	3,9500	11 009	43 899	14:22
INC	1,9000	0,00%	1,9550	1,9600	1,9000	1 331	2 584	14:26
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	11:30
INGBSK (ING)	307,5000	-1,60%	313,0000	313,0000	305,5000	12 846	3 969 415	14:37
INPRO (INP)	7,3000	0,69%	7,2500	7,3000	7,2500	3 400	24 718	14:24
INSTALKRK (INK)	40,0000	-2,44%	41,0000	41,1000	40,0000	3 350	134 168	14:34
INTERAOLT (IRL)	#0,1000	-98,98%	-	-	-	-	-	11:30
INTERBUD (ITB)	2,2500	0,00%	2,1800	2,2500	2,1800	36 656	82 318	13:50
INTERCARS (CAR)	569,0000	0,00%	570,0000	570,0000	557,0000	9 279	5 256 256	14:33
INTERSPPL (IPO)	0,3800	-1,04%	0,3910	0,3980	0,3750	7 171	2 782	14:24
INTROL (INL)	6,7600	-3,15%	6,9800	6,9800	6,7600	3 543	24 159	14:04
IPOPEMA (IPE)	2,7900	0,00%	2,7900	2,7900	2,7500	9 278	25 730	12:20
IZOBLOK (IZB)	31,0000	5,44%	31,0000	31,0000	31,0000	1	31	11:30
IZOLACJA (IZO)	3,6900	-0,54%	3,7000	3,7000	3,6900	302	1 117	14:00
IZOSTAL (IZS)	2,6300	-1,13%	2,6600	2,6700	2,6300	22 496	59 228	14:17
JRH	4,8600	-0,82%	4,7600	4,9000	4,7600	15 519	75 529	14:08
JSW	21,5600	1,51%	21,5000	21,8600	21,1200	248 446	5 341 179	14:37
JWWINVEST (JWW)	2,9400	1,03%	2,9100	3,0100	2,9100	2 720	8 073	13:33
KCI	0,8480	-0,93%	0,8380	0,8480	0,8360	5 003	4 193	09:55
KDMSHIPING (KDM)	#1,4000	0,00%	-	-	-	-	-	11:30
KERNEL (KER)	17,5600	1,04%	17,5600	17,8400	17,3400	14 578	256 302	14:03
KETY (KTY)	909,0000	-1,03%	918,0000	919,0000	902,0000	5 961	5 415 023	14:37
KGHM (KGH)	128,3500	-1,27%	130,0000	131,7500	127,0000	539 899	70 041 789	14:37
KGL	15,0000	0,67%	15,0000	15,0000	14,9000	14	210	14:18
KINOPOL (KPL)	17,2000	-0,58%	17,2500	17,3000	16,6500	15 038	255 515	14:16
KOGENERA (KGN)	57,1000	-0,87%	57,5000	57,5000	56,8000	1 856	105 872	14:20
KOMPAP (KMP)	(25,0000)	-	-	-	-	-	-	09:00
KOMPUTRON (KOM)	6,3400	-0,31%	6,3600	6,4000	6,2200	8 706	54 632	14:08
KPPD (KPD)	28,0000	-4,11%	27,2000	28,0000	27,2000	22	600	09:28
KRAKCHEM (KCH)	0,9680	0,00%	0,9680	0,9680	0,9660	212	205	13:58
KREDYTIN (KRI)	(17,4000)	-	-	-	-	-	-	07:45
KRKA (KRK)	828,0000	1,22%	830,0000	830,0000	818,0000	13	10 720	14:17
KRUK (KRU)	400,5000	-0,02%	403,7000	404,0000	399,3000	12 556	5 041 029	14:36
KRVITAMIN (KVT)	9,6600	-0,41%	9,6600	9,6600	9,6600	1 000	9 660	12:37
KSGAGRO (KSG)	2,9900	3,10%	2,9000	3,0000	2,8600	11 474	33 864	13:59
LABOPRINT (LAB)	(15,1000)	-	-	-	-	-	-	07:45
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	11:30
LARQ (LRQ)	1,7200	-4,44%	1,7200	1,7200	1,7200	2 625	4 515	12:23
LENA (LEN)	2,8200	0,00%	2,8200	2,8200	2,8200	16	45	09:32
LENTEX (LTX)	7,3200	0,55%	7,3000	7,3200	7,3000	2 138	15 647	13:15
LESS (LES)	0,2500	-1,96%	0,2540	0,2540	0,2370	44 291	10 908	13:17
LIBET (LBT)	1,3650	0,37%	1,3950	1,3950	1,3650	322	448	11:29
Reklama
LOKUM (LKD)	21,2000	-3,20%	21,9000	21,9000	21,2000	228	4 868	12:28	Reklama
LPP	14 945,0000	3,57%	14 510,0000	15 045,0000	14 460,0000	6 033	89 561 555	14:37
LSISOFT (LSI)	23,0000	-1,71%	23,0000	23,0000	23,0000	4	92	12:40
LUBAWA (LBW)	9,1700	-2,03%	9,3600	9,4500	9,0850	222 229	2 044 963	14:37
MABION (MAB)	9,8200	0,20%	9,8500	9,8800	9,7000	6 206	60 667	14:27
MAKARONPL (MAK)	19,1000	0,53%	19,0000	19,1600	18,9000	3 344	63 639	14:22
MANGATA (MGT)	70,6000	0,00%	70,6000	71,0000	69,6000	42	2 973	14:35
MANYDEV (MAN)	(0,7580)	-	-	-	-	-	-	11:30
MARVIPOL (MVP)	7,7000	-1,79%	7,7200	7,8400	7,7000	4 401	34 106	12:17
MAXCOM (MXC)	6,9800	-1,13%	7,1600	7,1600	6,9800	471	3 312	14:29
MBANK (MBK)	775,2000	0,52%	777,8000	778,0000	765,8000	4 118	3 176 786	14:35
MBWS (MBW)	(13,0000)	-	-	-	-	-	-	09:00
MCI	27,1000	-0,73%	27,4000	27,4000	26,6000	7 833	212 534	13:21
MDIENERGIA (MDI)	1,2200	0,41%	1,2250	1,2500	1,1800	992	1 210	11:54
MEDICALG (MDG)	25,9500	-0,19%	26,0000	26,1500	25,4500	5 059	129 886	14:18
MEDINICE (ICE)	7,6500	-4,38%	8,1100	8,1600	7,6000	17 896	140 641	14:31
MEGARON (MEG)	7,0000	6,87%	7,0000	7,0000	7,0000	789	5 523	12:51
MENNICA (MNC)	27,3000	0,37%	27,0000	27,8000	27,0000	45	1 242	14:06
MERCATOR (MRC)	45,9000	0,88%	45,5000	45,9500	45,0000	2 265	103 489	14:18
MERCOR (MCR)	25,2000	2,02%	25,2000	25,2000	25,2000	7	176	10:04
MEXPOLSKA (MEX)	3,5500	-1,39%	3,6000	3,6000	3,5500	1 002	3 557	09:27
MFO	36,6000	-0,27%	37,8000	37,8000	36,5000	240	8 882	12:54
MILKILAND (MLK)	1,8900	1,61%	1,8600	1,9400	1,8500	97 351	182 181	14:20
MILLENNIUM (MIL)	13,9000	-0,22%	13,9500	13,9500	13,7300	152 953	2 117 830	14:36
MIRACULUM (MIR)	0,8480	-1,40%	0,8240	0,8480	0,7980	35 378	28 835	12:22
MIRBUD (MRB)	13,8500	-0,22%	13,8800	13,9200	13,7000	52 814	729 230	14:37
MLPGROUP (MLG)	85,6000	1,90%	85,8000	85,8000	85,6000	385	32 957	13:44
MLSYSTEM (MLS)	16,5000	-0,48%	16,6000	16,7000	16,4000	4 089	67 552	14:20
MOBRUK (MBR)	286,5000	2,14%	281,5000	289,5000	281,5000	4 587	1 311 070	14:36
MOJ	(1,4300)	-	-	-	-	-	-	09:00
MOL	31,5000	0,45%	31,5000	31,5600	31,3600	837	26 304	13:12
MOLECURE (MOC)	5,5000	1,29%	5,4300	5,6200	5,3400	36 277	198 958	14:26
MONNARI (MON)	4,7700	-0,42%	4,7100	4,7800	4,6800	4 335	20 345	13:01
MOSTALPLC (MSP)	15,4500	0,32%	15,8000	15,8000	15,4500	3	47	11:36
MOSTALWAR (MSW)	7,9400	0,76%	7,8800	8,0000	7,7600	3 629	28 719	12:29
MOSTALZAB (MSZ)	5,8300	-0,17%	5,8400	5,8400	5,8000	28 739	167 497	14:07
MOVIEGAME (MOV)	15,7800	1,02%	15,6000	15,7800	15,5800	2 103	32 895	14:07
MURAPOL (MUR)	39,3000	1,29%	38,8000	39,5500	38,7000	70 055	2 729 757	14:28
MUZA (MZA)	(13,0000)	-	-	-	-	-	-	09:00
MWTRADE (MWT)	3,4200	1,18%	3,3800	3,4200	3,3800	5	17	11:00
NANOGROUP (NNG)	2,6700	-2,91%	2,7500	2,7500	2,6550	5 900	15 850	14:29
NEUCA (NEU)	692,0000	0,44%	698,0000	698,0000	692,0000	15 514	10 782 060	14:36
NEWAG (NWG)	73,3000	1,95%	71,3000	73,5000	71,3000	2 662	193 259	14:13
NEXITY (NXG)	(1,6600)	-	-	-	-	-	-	09:00
NOCTILUCA (NCL)	101,0000	-0,49%	100,5000	101,5000	99,0000	666	66 477	14:02
NOVATURAS (NTU)	(8,4600)	-	-	-	-	-	-	09:00
NOVAVISGR (NVG)	1,4000	-0,71%	1,4100	1,4100	1,3720	26 654	37 102	14:13
NOVITA (NVT)	93,4000	0,21%	93,2000	93,4000	93,2000	15	1 398	12:58
NTCAPITAL (NTC)	0,6300	2,27%	0,6280	0,6600	0,6220	128 867	82 599	14:04
NTTSYSTEM (NTT)	10,3000	3,41%	10,1000	10,3000	9,9600	1 395	14 209	13:33
ODLEWNIE (ODL)	9,0400	-0,22%	9,0600	9,1200	9,0400	1 182	10 717	13:52
ONDE (OND)	10,1400	-1,55%	10,3400	10,3400	9,9800	25 730	258 500	14:31
ONESANO (ONO)	0,9560	2,14%	0,9440	0,9560	0,9440	20 347	19 317	12:04
OPONEO.PL (OPN)	92,0000	1,10%	90,2000	92,0000	90,2000	904	82 818	14:15
OPTEAM (OPM)	(3,9000)	-	-	-	-	-	-	09:00
ORANGEPL (OPL)	9,3060	0,65%	9,3000	9,3640	9,2200	5 318 219	49 166 534	14:37
ORCOGROUP (OPG)	4,4000	0,00%	4,4000	4,4000	4,4000	1 079	4 748	09:24
ORZBIALY (OBL)	(39,0000)	-	-	-	-	-	-	11:30
OTLOG (OTS)	15,4800	-1,15%	15,1200	15,5000	15,1200	100	1 525	14:24
OTMUCHOW (OTM)	4,9600	-2,75%	5,1000	5,1000	4,9600	1 006	5 130	14:17
PAMAPOL (PMP)	2,6000	0,39%	2,6000	2,6000	2,6000	11	29	09:00
PANOVA (NVA)	15,4000	2,67%	15,1000	15,4000	15,0500	1 094	16 641	13:58
PASSUS (PAS)	58,8000	5,76%	56,0000	58,8000	54,4000	6 256	357 037	14:35
PATENTUS (PAT)	3,8700	-1,28%	3,9400	3,9400	3,8100	11 716	45 395	14:22
PBG	#0,0130	-27,78%	-	-	-	-	-	12:19
PBSFINANSE (PBF)	(0,7000)	-	-	-	-	-	-	11:30
PCCEXOL (PCX)	2,6700	-0,74%	2,6900	2,7700	2,6700	12 932	35 226	14:10
PCCROKITA (PCR)	67,0000	0,00%	67,0000	67,4000	66,6000	4 426	296 329	14:33
PCFGROUP (PCF)	5,4700	4,99%	5,2900	5,5600	5,2000	94 529	502 880	14:37
PEKABEX (PBX)	18,4500	0,82%	18,3000	18,4500	18,2000	350	6 428	13:30
Reklama
PEKAO (PEO)	181,6000	-0,30%	182,1500	183,0000	180,0000	293 070	53 061 450	14:37	Reklama
PEPCO (PCO)	21,3800	0,61%	21,4100	21,5300	21,0800	1 097 497	23 433 299	14:35
PEPEES (PPS)	0,8350	0,00%	0,8100	0,8350	0,8050	147	120	12:05
PGE	11,3900	0,71%	11,3100	11,4900	11,1000	2 702 979	30 395 512	14:37
PGFGROUP (PGV)	#0,3500	-48,07%	-	-	-	-	-	11:50
PHARMENA (PHR)	3,3600	0,60%	3,2500	3,3600	3,2500	332	1 112	14:02
PHN	10,2500	-1,44%	10,1000	10,4000	10,1000	223	2 283	14:21
PHOTON (PEN)	3,2300	-0,31%	3,2400	3,2400	3,1200	9 409	30 164	14:30
PKNORLEN (PKN)	81,4500	-1,52%	82,7500	83,0200	81,2100	992 301	81 047 573	14:37
PKOBP (PKO)	73,4800	-0,30%	73,8000	74,0800	72,8200	563 607	41 277 582	14:37
PKPCARGO (PKP)	15,9300	0,19%	16,0000	16,0000	15,8400	37 396	596 242	14:35
PLAYWAY (PLW)	315,5000	-0,79%	315,0000	318,5000	314,0000	37 314	11 754 399	14:37
PLAZACNTR (PLZ)	2,4950	-0,20%	2,5000	2,5000	2,4800	1 528	3 805	13:59
PMPG (PGM)	2,4600	3,80%	2,4700	2,4700	2,4600	29	71	11:39
POLENERGIA (PEP)	60,6000	0,66%	60,8000	60,8000	60,2000	7 935	479 399	14:31
POLICE (PCE)	9,1000	-0,87%	9,1800	9,1800	9,1000	48	439	12:40
POLIMEXMS (PXM)	4,6700	-3,11%	4,8200	4,8300	4,6050	355 287	1 663 182	14:36
POLTREG (PTG)	33,1000	5,08%	31,9000	33,4000	30,0000	1 664	52 501	13:09
POLWAX (PWX)	1,3500	-1,46%	1,3700	1,3700	1,3450	9 201	12 444	14:07
PRAGMAINK (PRI)	3,3800	0,60%	3,3800	3,3800	3,3800	10	34	14:32
PRIMAMODA (PMA)	#0,8200	-2,38%	-	-	-	-	-	11:30
PROCHEM (PRM)	21,2000	-4,93%	22,3000	22,3000	21,2000	590	12 718	12:43
PROJPRZEM (PJP)	16,2000	-1,22%	16,4000	16,4000	16,2000	102	1 653	14:37
PROTEKTOR (PRT)	#1,4000	-19,31%	-	-	-	-	-	14:31
PTWP (PTW)	98,5000	-0,51%	99,0000	99,0000	95,5000	318	30 487	14:33
PULAWY (ZAP)	51,0000	0,00%	51,0000	52,4000	49,6000	1 205	61 670	14:13
PURE (PUR)	4,1360	-23,34%	3,7200	4,5000	3,7200	289 756	1 200 699	14:32
PZU	62,0800	-0,64%	62,9800	62,9800	61,5600	264 260	16 391 197	14:37
QUANTUM (QNT)	24,4000	0,00%	24,4000	24,4000	24,4000	95	2 318	11:30
QUERCUS (QRS)	10,7500	0,94%	10,7000	10,7500	10,5000	3 650	38 821	14:13
RAEN (RAE)	0,3235	6,41%	0,3050	0,3570	0,3050	417 659	141 380	14:32
RAFAKO (RFK)	0,1998	-3,01%	0,2080	0,2080	0,1964	1 614 872	322 805	14:27
RAFAMET (RAF)	73,5000	-2,00%	74,0000	75,0000	68,0000	5 877	415 798	14:26
RAINBOW (RBW)	138,4000	-0,07%	139,2000	141,3000	136,9000	46 429	6 430 236	14:35
RANKPROGR (RNK)	4,1000	-4,65%	4,2800	4,2800	4,0500	22 299	91 720	14:28
RAWLPLUG (RWL)	16,5000	-2,65%	16,5000	16,5000	16,5000	9	149	09:00
REDAN (RDN)	#0,0420	-16,00%	-	-	-	-	-	12:20
REGNON (REG)	#0,0100	-98,74%	-	-	-	-	-	11:30
REINHOLD (RHD)	#0,0700	27,27%	-	-	-	-	-	12:36
REINO (RNC)	1,0400	0,00%	1,0400	1,0400	1,0400	2	2	09:02
RELPOL (RLP)	5,1200	-0,39%	5,1800	5,1800	5,1200	11 782	60 414	12:31
REMAK (RMK)	13,7500	0,00%	13,4000	13,7500	13,4000	131	1 759	11:00
RENDER (RND)	118,0000	0,85%	120,0000	122,0000	115,0000	2 173	258 157	14:37
ROPCZYCE (RPC)	25,6000	0,00%	25,6000	25,6000	25,6000	10	256	09:38
RYVU (RVU)	31,5000	0,80%	30,7000	31,6000	30,7000	17 861	557 996	14:34
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	11:30
SANOK (SNK)	22,5000	-0,44%	22,6000	22,6000	22,5000	438	9 865	14:37
SANPL (SPL)	481,4000	1,78%	481,2000	482,0000	472,5000	45 869	21 950 098	14:37
SANTANDER (SAN)	29,3100	-0,10%	29,1000	29,5000	29,1000	341	10 040	14:12
SANWIL (SNW)	1,2500	-3,10%	1,2900	1,3100	1,2500	10 900	13 983	13:03
SCPFL (SCP)	150,0000	0,27%	148,6000	150,0000	148,0000	1 206	179 981	14:25
SECOGROUP (SWG)	30,0000	0,00%	30,0000	30,0000	30,0000	2	60	09:33
SEKO (SEK)	8,8000	1,38%	8,8000	8,8400	8,6600	2 697	23 728	14:22
SELENAFM (SEL)	36,9000	0,27%	36,9000	37,0000	36,9000	376	13 886	13:15
SELVITA (SLV)	29,4000	0,34%	29,1000	29,6000	29,0000	37 636	1 105 072	14:35
SERINUS (SEN)	(0,7100)	-	-	-	-	-	-	09:00
SFINKS (SFS)	0,4930	1,86%	0,4900	0,4960	0,4720	63 248	30 834	14:30
SHOPER (SHO)	49,2000	-1,60%	50,0000	50,0000	49,2000	1 933	95 951	14:31
SILVAIR-REGS (SVRS)	5,8500	4,46%	5,6000	5,8500	5,6000	202	1 181	12:34
SILVANO (SFG)	(5,6600)	-	-	-	-	-	-	09:00
SIMFABRIC (SIM)	1,6640	-0,24%	1,6640	1,6640	1,6640	35	58	09:00
SKARBIEC (SKH)	26,7000	-2,20%	27,0000	27,2000	26,3000	2 115	56 563	14:36
SKYLINE (SKL)	1,5800	0,00%	1,5800	1,5800	1,5800	1 000	1 580	13:22
SNIEZKA (SKA)	85,0000	0,00%	85,0000	85,0000	85,0000	3	255	09:57
SOHODEV (SHD)	#0,3860	0,00%	-	-	-	-	-	12:33
SONEL (SON)	16,0000	0,63%	15,8000	16,0000	15,7000	322	5 139	14:32
SOPHARMA (SPH)	(15,0000)	-	-	-	-	-	-	09:00
SPYROSOFT (SPR)	586,0000	-1,01%	592,0000	592,0000	586,0000	26	15 324	14:25
STALEXP (STX)	3,0600	0,82%	3,0400	3,0700	3,0400	28 867	88 142	14:22
STALPROD (STP)	241,0000	-0,41%	242,0000	242,0000	240,0000	111	26 743	14:31
Reklama
STALPROFI (STF)	8,6400	1,41%	8,5200	8,6400	8,5200	4 549	39 022	14:32	Reklama
STAPORKOW (ZUK)	3,3000	-4,07%	3,3400	3,3400	3,3000	3 003	9 977	11:38
STARHEDGE (SHG)	#0,2560	-11,72%	-	-	-	-	-	11:30
SUNEX (SNX)	7,0000	-2,23%	7,1500	7,2200	6,9500	6 484	45 647	14:04
SYGNITY (SGN)	114,0000	-2,15%	116,5000	117,0000	112,0000	2 163	249 830	14:18
SYNEKTIK (SNT)	222,8000	0,54%	221,6000	225,0000	221,0000	6 022	1 342 722	14:29
TALEX (TLX)	20,0000	-2,91%	21,2000	21,2000	20,0000	87	1 750	09:57
TARCZYNSKI (TAR)	124,5000	0,40%	122,5000	125,0000	122,5000	25	3 111	14:34
TATRY (TMR)	(95,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	8,2160	-1,15%	8,3000	8,3360	8,1240	1 059 031	8 696 917	14:35
TBULL (TBL)	(3,6400)	-	-	-	-	-	-	11:30
TENDERHUT (THG)	6,0000	2,39%	5,9400	6,0000	5,9400	200	1 199	11:34
TERMOREX (TRR)	0,7200	0,00%	0,7150	0,7200	0,7150	3 051	2 182	14:29
TESGAS (TSG)	2,4500	0,00%	2,4900	2,4900	2,4500	1 592	3 900	11:17
TEXT (TXT)	55,6500	1,27%	55,5000	55,8000	54,8000	20 387	1 128 399	14:35
TORPOL (TOR)	37,7500	0,00%	37,8000	37,8000	37,4000	3 252	122 563	14:05
TOWERINV (TOW)	#2,2600	-3,83%	-	-	-	-	-	09:00
TOYA (TOA)	8,7600	-1,57%	8,9600	8,9600	8,7100	37 813	334 722	14:24
TRAKCJA (TRK)	2,1250	-2,07%	2,1450	2,1700	2,1250	40 022	85 488	14:33
TRANSPOL (TRN)	4,6900	-1,47%	4,7400	4,7900	4,5100	2 771	12 891	12:54
TRITON (TRI)	#3,1600	14,49%	-	-	-	-	-	13:04
TSGAMES (TEN)	87,1000	2,96%	85,6000	87,7000	84,6000	28 090	2 421 380	14:37
ULMA (ULM)	61,0000	0,00%	61,0000	61,0000	61,0000	31	1 891	11:11
ULTGAMES (ULG)	10,9500	3,30%	10,5000	10,9500	10,5000	642	6 889	14:14
UNFOLD (UNF)	1,1200	7,69%	1,1200	1,1200	1,1200	2	2	09:00
UNIBEP (UNI)	10,6500	2,40%	10,4000	10,8000	10,4000	3 975	42 272	13:57
UNICREDIT (UCG)	237,4000	-0,96%	238,2000	238,2000	237,4000	11	2 616	11:31
UNIMA (U2K)	7,6800	-0,26%	7,6800	7,6800	7,6800	6	46	11:28
UNIMOT (UNT)	142,8000	0,56%	142,0000	143,0000	140,6000	1 277	180 132	14:21
URTESTE (URT)	53,8000	0,00%	54,0000	54,0000	52,0000	137	7 350	10:45
VERCOM (VRC)	123,0000	-0,32%	123,6000	123,6000	121,6000	938	115 107	14:21
VIGOPHOTN (VGO)	516,0000	1,57%	510,0000	518,0000	508,0000	111	57 102	12:45
VINDEXUS (VIN)	11,0500	-2,64%	11,0500	11,3000	10,9000	3 421	37 878	14:14
VISTAL (VTL)	#0,3880	-35,33%	-	-	-	-	-	11:43
VIVID (VVD)	0,5480	4,18%	0,5240	0,5480	0,5240	29 028	15 524	13:17
VOTUM (VOT)	44,2500	-1,01%	44,6000	44,6500	43,6000	7 527	330 869	14:37
VOXEL (VOX)	156,6000	-0,25%	156,0000	157,6000	155,4000	162	25 312	14:09
VRG	3,8000	1,60%	3,7900	3,8000	3,7500	3 504	13 151	13:05
WARIMPEX (WXF)	2,7300	0,74%	2,7400	2,7500	2,6700	11 725	31 505	14:04
WASKO (WAS)	1,8450	-0,27%	1,8400	1,8500	1,8300	1 064	1 951	13:47
WAWEL (WWL)	668,0000	-0,89%	670,0000	672,0000	666,0000	31	20 702	13:18
WIELTON (WLT)	6,1100	-0,65%	6,1600	6,2000	6,0700	57 083	349 775	14:37
WIKANA (WIK)	(6,6000)	-	-	-	-	-	-	09:00
WINVEST (WIS)	0,3540	-1,67%	0,3540	0,3540	0,3540	7 200	2 549	14:14
WIRTUALNA (WPL)	79,5000	-0,25%	79,6000	81,2000	79,0000	22 799	1 831 106	14:37
WITTCHEN (WTN)	19,3600	1,79%	19,0200	19,4800	18,8400	11 417	219 001	14:36
XPLUS (XPL)	3,4600	0,58%	3,4400	3,4800	3,3300	2 172	7 481	13:05
XTPL (XTP)	84,4000	-1,06%	85,0000	85,2000	83,0000	1 197	100 630	14:31
XTRADEBDM (XTB)	80,1800	-0,37%	80,8000	80,8000	79,3200	154 202	12 345 719	14:37
YOLO (YOL)	#0,0100	-97,02%	-	-	-	-	-	14:31
ZABKA (ZAB)	22,2900	0,36%	22,2200	22,3800	22,1100	559 458	12 488 890	14:37
ZAMET (ZMT)	0,8480	0,47%	0,8420	0,8480	0,8340	15 349	12 919	14:04
ZEPAK (ZEP)	29,1000	-1,69%	29,9000	29,9000	28,7500	19 918	578 718	14:35
ZREMB (ZRE)	7,3800	1,65%	7,2600	7,4000	7,2000	27 861	203 681	14:35
ZUE	9,0000	-1,53%	9,1400	9,1400	8,7000	9 171	81 173	13:59

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.