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	105 452,47	-0,85%	106 515,68	106 724,17	105 452,47	106 354,26	1 269 824 939	14:52
WIG20	2 864,69	-1,14%	2 905,62	2 910,03	2 863,18	2 897,67	1 149 380 521	15:07
WIG30	3 708,92	-1,20%	3 760,30	3 768,65	3 708,02	3 753,92	1 211 957 663	15:07
mWIG40	7 942,94	-0,93%	8 023,02	8 037,59	7 940,69	8 017,60	114 478 594	14:52
sWIG80	28 790,72	0,13%	28 831,76	28 931,87	28 788,44	28 752,33	31 188 833	14:52
WIG-BANKI	16 818,12	-1,55%	17 098,86	17 119,18	16 818,12	17 082,52	186 783 668	14:52
WIG-BUDOW	8 246,88	1,42%	8 174,86	8 299,06	8 174,86	8 131,08	23 247 227	14:52
WIG-CHEMIA	9 090,22	-0,71%	9 147,34	9 180,98	9 055,70	9 155,02	1 983 820	14:52
WIG-ENERG	4 384,22	-2,10%	4 487,47	4 505,09	4 374,91	4 478,48	46 282 267	14:52
WIG-INFO	10 036,75	-1,79%	10 207,35	10 217,49	10 022,22	10 219,53	21 530 597	14:52
WIG-MEDIA	7 182,43	-0,35%	7 190,24	7 307,16	7 147,93	7 207,33	1 834 727	14:52
WIG-NRCHOM	5 283,52	0,41%	5 273,74	5 328,84	5 271,62	5 262,04	3 274 511	14:52
WIG-PALIWA	9 346,80	-0,47%	9 416,26	9 506,59	9 346,80	9 391,33	152 940 902	14:52
WIG-Poland	111 296,55	0,12%	111 296,55	111 296,55	111 296,55	111 165,22	1 201 875 723	11:15
WIG-SPOZYW	2 999,79	0,63%	3 007,69	3 021,89	2 986,47	2 980,87	733 027	14:52
WIG20lev	571,98	-1,83%	585,78	587,56	571,67	582,67	1 108 818 042	14:52
WIG20short	2 931,82	0,94%	2 897,41	2 932,59	2 892,99	2 904,55	1 108 818 042	14:52
GPWB-B1Y3Y	1 263,67	0,07%	1 263,67	1 263,67	1 263,67	1 262,79	-	10:15
GPWB-B1Y4Y	1 267,91	0,07%	1 267,91	1 267,91	1 267,91	1 267,08	-	10:15
GPWB-B1Y5Y	1 272,98	0,06%	1 272,98	1 272,98	1 272,98	1 272,19	-	10:15
GPWB-B3Y5Y	1 284,76	0,06%	1 284,76	1 284,76	1 284,76	1 284,05	-	10:15
GPWB-B5Y	1 279,33	0,07%	1 279,33	1 279,33	1 279,33	1 278,39	-	10:15
GPWB-BWZ	1 270,27	0,05%	1 270,27	1 270,27	1 270,27	1 269,68	-	10:15
INNOVATOR	1 760,24	0,59%	1 760,24	1 760,24	1 760,24	1 749,97	233 667 594	11:15
mWIG40dvp	189,02	0,00%	189,02	189,02	189,02	189,02	114 778 287	11:00
mWIG40TR	12 290,95	-0,93%	12 416,80	12 437,42	12 287,48	12 406,48	114 478 594	14:52
mWIG40TRlv	19 221,11	-1,88%	19 618,52	19 683,63	19 210,15	19 588,51	114 478 594	14:52
mWIG40TRsh	2 344,57	0,96%	2 321,01	2 345,22	2 317,15	2 322,34	114 478 594	14:52
sWIG80dvp	623,66	0,00%	623,66	623,66	623,66	623,66	31 200 097	11:00
sWIG80TR	44 485,46	0,13%	44 548,86	44 703,54	44 481,94	44 426,14	31 188 833	14:52
WIG140	2 045,09	-0,87%	2 066,13	2 070,26	2 045,09	2 062,97	1 254 485 469	14:52
WIG20dvp	55,92	0,00%	55,92	55,92	55,92	55,92	1 111 085 030	11:00
WIG20TR	6 169,15	-0,91%	6 243,02	6 252,39	6 167,51	6 225,82	1 108 818 042	14:52
WIG20TRlev	5 258,35	-1,83%	5 385,46	5 401,58	5 255,53	5 356,58	1 108 818 042	14:52
WIG20TRsht	2 744,82	0,94%	2 712,55	2 745,54	2 708,46	2 719,35	1 108 818 042	14:52
WIG30TR	7 841,20	-0,99%	7 932,97	7 950,59	7 841,20	7 919,52	1 168 557 347	14:52
WIG-CEE	2 464,16	1,19%	2 464,16	2 464,16	2 464,16	2 435,14	911 536	11:15
WIGdiv	2 341,79	-0,21%	2 351,48	2 361,76	2 341,79	2 346,68	217 658 189	14:52
WIGdivplus	2 139,18	-0,59%	2 155,93	2 162,30	2 139,18	2 151,93	476 088 516	14:52
WIG.GAMES	17 815,28	-0,14%	17 938,04	17 941,71	17 771,63	17 840,04	27 832 934	14:52
WIG-GORNIC	4 351,26	1,11%	4 346,01	4 435,48	4 333,51	4 303,64	78 614 811	14:52
WIG-GRY	22 821,98	-0,33%	23 028,60	23 058,96	22 794,71	22 898,47	31 326 879	14:52
WIGind	17 448,20	0,43%	17 420,03	17 542,46	17 404,55	17 374,29	10 649 974	14:52
WIG-LEKI	3 383,75	1,53%	3 356,49	3 414,23	3 352,75	3 332,70	957 912	14:52
WIGmed	18 460,50	0,16%	18 510,45	18 611,48	18 446,20	18 431,65	11 263 206	14:52
WIG-MOTO	8 647,74	-0,30%	8 698,53	8 715,01	8 643,16	8 673,38	2 393 524	14:52
WIG.MS-BAS	17 332,39	-0,99%	17 588,23	17 654,93	17 304,14	17 505,66	122 990 084	14:52
WIG.MS-ECM	8 898,58	-0,98%	9 003,66	9 060,58	8 898,58	8 986,29	411 859 392	14:52
WIG.MS-FIN	20 107,66	-1,61%	20 470,23	20 475,60	20 095,85	20 436,97	314 920 676	14:52
WIG-ODZIEZ	11 216,08	0,09%	11 211,56	11 284,84	11 127,19	11 205,76	58 324 211	14:52
WIGtechTR	18 518,82	-0,78%	18 654,80	18 694,41	18 513,79	18 665,21	61 571 131	14:52
WIG-Ukrain	551,30	0,41%	551,30	551,30	551,30	549,07	764 877	11:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,6200	0,38%	2,6200	2,6200	2,5600	2 139	5 591	12:26	Reklama
08OCTAVA (08N)	#0,7800	-1,27%	-	-	-	-	-	14:12
11BIT (11B)	190,1000	-0,16%	190,6000	193,0000	187,4000	13 746	2 619 939	14:52
3RGAMES (3RG)	0,8160	0,99%	0,8140	0,8200	0,8040	5 495	4 497	14:52
4MASS (4MS)	4,4600	3,00%	4,3300	4,5800	4,3300	50 197	222 896	14:51
ABPL (ABE)	98,2000	-0,71%	99,5000	99,5000	98,2000	1 628	161 233	14:52
ACAUTOGAZ (ACG)	30,1000	0,00%	30,5000	30,5000	30,1000	166	5 033	12:19
ACTION (ACT)	24,5500	0,20%	24,3500	24,9000	24,3500	7 503	184 949	14:26
ADIUVO (ADV)	0,8720	-0,68%	0,8920	0,8920	0,8720	8 202	7 300	12:33
AGORA (AGO)	9,1000	-3,19%	9,5000	9,6400	8,8200	49 938	456 928	14:44
AGROTON (AGT)	4,6600	-2,31%	4,5500	4,7500	4,5500	5 828	26 922	14:26
AIGAMES (ALG)	0,8900	-0,89%	0,8780	0,8900	0,8780	5 576	4 961	14:01
AILLERON (ALL)	21,0000	0,00%	21,0500	21,0500	20,7000	8 108	169 986	14:36
AIRWAY (AWM)	0,3935	3,96%	0,3790	0,4085	0,3710	1 052 031	404 197	14:51
ALIOR (ALR)	99,9400	-1,97%	102,2000	102,5000	99,5400	204 348	20 632 766	14:52
ALLEGRO (ALE)	34,9450	-0,72%	35,0000	35,8200	34,8300	8 214 799	291 145 957	14:52
ALTA (AAT)	2,0800	2,97%	2,0800	2,0800	2,0800	1 000	2 080	10:30
ALTUSTFI (ALI)	2,3000	0,00%	2,3000	2,3000	2,3000	25	58	09:02
AMBRA (AMB)	21,4500	0,70%	21,5000	21,5500	21,4000	2 748	58 994	14:49
AMICA (AMC)	60,1000	-0,33%	60,3000	60,5000	60,1000	1 349	81 177	13:49
AMPLI (APL)	(0,9750)	-	-	-	-	-	-	11:30
AMREST (EAT)	15,7800	0,64%	15,6800	15,9400	15,6000	98 169	1 544 932	14:43
ANSWEAR (ANR)	30,2500	3,24%	29,7500	30,5000	29,4500	34 720	1 045 540	14:50
APATOR (APT)	20,6000	0,73%	20,4500	20,7000	20,4000	9 420	194 191	14:52
APLISENS (APN)	19,1500	-0,26%	19,2000	19,6000	18,8500	1 481	28 608	14:37
APSENERGY (APE)	3,0000	4,17%	2,8900	3,0000	2,8900	830	2 409	12:40
ARCHICOM (ARH)	45,8000	1,78%	45,0000	46,0000	45,0000	2 423	109 648	13:38
ARCTIC (ATC)	12,3400	4,05%	11,9000	12,4800	11,8800	195 103	2 400 662	14:51
ARLEN (ARL)	37,0050	0,15%	37,0000	37,4450	36,8100	23 734	880 133	14:51
ARTIFEX (ART)	15,2600	0,00%	15,2600	15,3000	15,2600	1 583	24 161	14:42
ASBIS (ASB)	26,0000	-1,14%	26,2800	26,4600	25,9400	28 719	752 779	14:50
ASMGROUP (ASM)	#0,2500	4,17%	-	-	-	-	-	09:00
ASSECOBS (ABS)	89,0000	-0,67%	89,6000	91,0000	89,0000	801	72 531	14:46
ASSECOPOL (ACP)	212,4000	-3,37%	219,6000	219,6000	211,8000	61 954	13 262 822	14:52
ASSECOSEE (ASE)	79,5000	-0,63%	79,0000	80,0000	78,6000	1 344	106 541	14:52
ASTARTA (AST)	51,7000	2,58%	50,5000	52,0000	50,5000	8 392	430 135	14:48
ATAL (1AT)	66,0000	-2,37%	67,8000	69,4000	64,1000	18 847	1 268 079	14:48
ATENDE (ATD)	3,2800	-0,30%	3,2900	3,3300	3,2200	12 517	41 059	14:28
ATLANTAPL (ATP)	15,5000	0,00%	15,5000	15,5000	15,5000	17	264	09:03
ATLANTIS (ATS)	2,2300	-0,45%	2,1300	2,2300	2,1300	1 218	2 594	10:27
ATMGRUPA (ATG)	3,7400	0,00%	3,7500	3,7500	3,7100	5 611	20 880	14:09
ATREM (ATR)	44,9000	-3,44%	46,6000	49,4000	44,0000	45 862	2 137 649	14:52
AUTOPARTN (APR)	19,9000	-1,97%	20,4500	20,4500	19,8800	45 488	911 894	14:51
BBIDEV (BBD)	5,3000	0,00%	5,3000	5,3000	5,3000	1 724	9 137	14:06
BENEFIT (BFT)	3 170,0000	1,60%	3 125,0000	3 210,0000	3 125,0000	5 583	17 829 470	14:47
BEST (BST)	25,0000	0,81%	24,8000	25,0000	24,6000	107	2 650	13:20
BETACOM (BCM)	4,6600	-1,27%	4,7200	4,7200	4,6600	1 179	5 561	14:39
BIGCHEESE (BCS)	13,5200	-0,59%	13,3400	13,5800	13,3200	2 532	33 938	14:42
BIOCELTIX (BCX)	101,8000	-0,59%	102,6000	104,4000	101,2000	857	87 680	14:52
BIOMAXIMA (BMX)	14,4000	0,00%	14,3000	14,5000	14,3000	3 450	49 584	14:51
BIOMEDLUB (BML)	5,2400	1,95%	5,1300	5,4000	5,1300	83 344	439 006	14:49
BIOPLANET (BIP)	16,9000	-1,17%	16,8000	17,3000	16,0000	4 428	72 572	13:27
BIOTON (BIO)	4,1200	-0,96%	4,1600	4,1600	4,1200	21 916	90 828	14:43
BLOOBER (BLO)	31,3000	4,33%	30,0000	31,9500	29,9500	78 819	2 453 012	14:47
BNPPPL (BNP)	104,5000	1,95%	103,0000	105,0000	103,0000	11 274	1 170 734	14:45
BOGDANKA (LWB)	24,6000	1,44%	24,3000	24,7000	24,0500	4 866	118 712	14:31
BOOMBIT (BBT)	7,4200	5,10%	7,1800	7,4800	7,1800	5 733	42 124	14:46
BORYSZEW (BRS)	6,3400	1,28%	6,2600	6,3800	6,2400	14 644	92 488	14:43
BOS	10,2400	0,00%	10,2400	10,3400	10,1600	4 219	43 190	14:40
BOWIM (BOW)	4,6000	1,55%	4,5000	4,6400	4,5000	7 567	34 615	14:34
BRAND24 (B24)	55,8000	3,72%	53,8000	55,8000	52,4000	1 663	91 205	14:28
BRASTER (BRA)	#0,2500	-56,90%	-	-	-	-	-	11:30
BUDIMEX (BDX)	551,8000	2,37%	542,0000	557,6000	542,0000	29 088	16 050 547	14:52
BUMECH (BMC)	8,6100	-0,58%	8,6600	8,6700	8,6000	2 538	21 876	14:47
CAPITAL (CPA)	#0,1800	-24,37%	-	-	-	-	-	11:30
CAPITEA (CAP)	0,4700	-1,36%	0,4765	0,4775	0,4690	83 805	39 601	14:20
CAPTORTX (CTX)	38,4000	-0,26%	38,6000	38,6000	37,7000	1 979	75 994	14:24
CASPAR (CSR)	5,7500	0,00%	5,7500	5,7500	5,2500	7	39	09:42
CAVATINA (CAV)	16,1500	2,87%	16,1500	16,1500	15,8000	667	10 540	14:37
CCC	203,4000	0,30%	204,0000	205,2000	199,9500	95 828	19 424 491	14:52
Reklama
CCENERGY (CCE)	(0,3200)	-	-	-	-	-	-	11:30	Reklama
CDPROJEKT (CDR)	268,3000	-0,41%	272,0000	272,0000	267,7000	80 806	21 734 737	14:52
CDRL (CDL)	10,4000	1,96%	10,4000	10,4000	10,4000	1	10	09:00
CELTIC (CPD)	4,9200	-1,20%	4,9800	5,2000	4,9200	10 730	53 664	14:09
CEZ	208,0000	-0,19%	205,6000	208,4000	205,6000	8	1 663	14:42
CFI	0,1490	-3,87%	0,1490	0,1490	0,1490	7 751	1 155	13:09
CIGAMES (CIG)	2,4950	3,10%	2,4200	2,5950	2,3850	935 142	2 348 209	14:52
CITYSERV (CTS)	(5,6500)	-	-	-	-	-	-	11:30
CLNPHARMA (CLN)	23,2500	2,88%	22,8500	23,6500	22,5000	13 824	319 437	14:52
CLOUD (CLD)	49,0000	1,66%	48,2000	49,0000	48,2000	53	2 596	14:17
COALENERG (CLE)	1,8200	-3,45%	1,8700	1,9000	1,7800	94 599	172 462	14:29
COGNOR (COG)	7,5700	0,93%	7,5000	7,5700	7,4450	10 873	81 719	14:50
COLUMBUS (CLC)	6,7900	-1,16%	6,7500	6,9000	6,7000	34 756	235 131	14:42
COMP (CMP)	235,0000	-0,42%	236,0000	238,0000	235,0000	139	32 709	14:49
COMPERIA (CPL)	(4,8000)	-	-	-	-	-	-	09:00
COMPREMUM (CPR)	0,9900	-5,71%	1,0250	1,0400	0,9900	52 624	52 749	14:02
CORMAY (CRM)	0,5160	-0,39%	0,5180	0,5180	0,5160	414	214	13:41
CPIEUROPE (CPI)	(78,4500)	-	-	-	-	-	-	09:00
CREEPYJAR (CRJ)	452,0000	-0,44%	456,0000	468,0000	451,0000	232	106 593	14:43
CREOTECH (CRI)	284,0000	-0,70%	284,0000	288,0000	281,5000	1 295	366 485	14:48
CYBERFLKS (CBF)	164,2000	0,24%	163,8000	164,6000	162,2000	2 560	417 902	14:50
CYFRPLSAT (CPS)	16,6150	-1,07%	16,7200	16,8600	16,5550	141 319	2 360 301	14:52
CZTOREBKA (CZT)	(0,4300)	-	-	-	-	-	-	11:30
DADELO (DAD)	47,5000	-0,21%	47,6000	47,9000	46,5000	3 176	149 165	14:35
DATAWALK (DAT)	117,1000	-0,76%	118,2800	119,5200	116,0600	8 543	1 007 756	14:51
DBENERGY (DBE)	12,4000	-3,50%	12,8500	12,8500	12,4000	161	2 028	14:09
DEBICA (DBC)	82,7000	-0,24%	82,7000	82,9000	82,5000	815	67 429	14:20
DECORA (DCR)	76,0000	1,60%	74,8000	76,8000	73,2000	1 343	101 020	14:50
DEKPOL (DEK)	63,8000	-0,31%	64,0000	64,0000	63,0000	166	10 605	14:47
DELKO (DEL)	6,9400	1,17%	6,8600	6,9400	6,8400	1 690	11 627	14:33
DEVELIA (DVL)	7,4500	-0,40%	7,5200	7,6400	7,4500	72 662	550 431	14:49
DGA	18,6000	-4,12%	19,4000	19,7500	18,6000	585	10 999	14:16
DIAG (DIA)	162,8000	-1,33%	165,9000	167,2500	162,3000	17 937	2 946 382	14:48
DIGITANET (DIG)	84,2000	-0,24%	84,4000	84,4000	83,3000	1 711	144 209	14:52
DIGITREE (DTR)	14,6000	-1,35%	14,6000	14,6000	14,6000	10	146	13:44
DINOPL (DNP)	537,0000	-1,29%	544,6000	545,4000	536,2000	71 884	38 976 199	14:52
DMGROUP (DMG)	3,7400	1,91%	3,7400	3,7700	3,6800	26	97	14:43
DOMDEV (DOM)	235,0000	0,21%	234,5000	238,5000	232,5000	2 518	591 070	14:52
DRAGOENT (DGE)	21,3000	-0,47%	21,3000	21,3000	21,3000	71	1 512	10:03
ECBSA (ECB)	31,1000	-0,64%	31,3000	31,4000	31,1000	463	14 455	13:48
ECHO (ECH)	5,2200	2,35%	5,1000	5,2600	5,1000	34 274	178 506	14:52
EDINVEST (EDI)	5,9000	0,00%	5,8800	5,9200	5,7000	305	1 774	14:17
EFEKT (EFK)	(5,1500)	-	-	-	-	-	-	11:30
EKOEXPORT (EEX)	#0,1690	-89,63%	-	-	-	-	-	11:30
ELEKTROTI (ELT)	47,7500	1,60%	47,0000	48,2000	46,1500	13 732	646 613	14:52
ELKOP (EKP)	2,5600	-0,39%	2,5600	2,5600	2,4600	1 428	3 535	14:08
EMCINSMED (EMC)	(11,0000)	-	-	-	-	-	-	07:45
ENAP (ENP)	#2,7000	-3,57%	-	-	-	-	-	12:17
ENEA (ENA)	19,8400	-2,75%	20,4000	20,4000	19,8100	211 675	4 248 129	14:51
ENELMED (ENE)	19,0000	-3,55%	19,7000	19,7000	19,0000	303	5 899	11:51
ENERGA (ENG)	12,4000	-1,27%	12,5400	12,5600	12,2200	24 725	305 926	14:51
ENERGOINS (ENI)	2,3700	8,22%	2,2000	2,6600	2,2000	590 745	1 464 366	14:51
ENTER (ENT)	56,7000	1,61%	56,2000	56,9000	55,5000	987	55 838	14:49
EQUNICO (EQU)	0,7600	1,33%	0,7600	0,7600	0,7600	550	418	09:34
ERBUD (ERB)	34,9000	2,05%	34,4500	35,3000	34,1000	2 584	89 922	14:49
ERG	(47,0000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	36,9000	0,27%	36,9000	37,2000	36,6000	1 360	50 246	14:19
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	5,0400	-2,33%	5,1800	5,3200	5,0000	154 530	783 986	14:39
EUROCASH (EUR)	8,2850	-2,07%	8,4800	8,4800	8,2700	69 728	582 974	14:51
EUROHOLD (EHG)	2,4200	-2,42%	2,4800	2,5600	2,3200	4 584	11 242	14:11
EUROTEL (ETL)	22,5000	-1,75%	22,9000	22,9000	22,5000	828	18 756	14:45
FABRITY (FAB)	27,4000	0,74%	27,2000	27,4000	27,0000	964	26 186	14:52
FASING (FSG)	12,1000	0,00%	11,6000	12,1000	11,6000	53	615	09:06
FASTFIN (FFI)	#0,0100	-99,01%	-	-	-	-	-	11:30
FEERUM (FEE)	11,5000	0,00%	11,5000	11,5000	11,5000	282	3 243	09:19
FERRO (FRO)	37,2000	0,00%	37,2000	37,5000	37,0000	3 803	141 707	14:37
FMG	124,0000	2,06%	121,5000	129,5000	118,5000	292	35 363	14:24
FON	#0,8000	0,00%	-	-	-	-	-	14:27
FORTE SA (FTE)	30,6000	1,32%	30,3000	31,2000	29,6000	90 769	2 742 831	14:49
Reklama
GAMEOPS (GOP)	17,7000	-1,01%	17,9000	18,0400	17,6000	1 759	31 512	14:29	Reklama
GAMFACTOR (GIF)	7,0600	0,28%	7,0000	7,2400	6,9400	3 327	23 372	14:28
GENOMTEC (GMT)	7,1000	3,65%	6,9300	7,1600	6,8400	21 554	151 362	14:37
GETIN (GTN)	0,5110	-7,09%	0,5800	0,5900	0,5000	6 114 277	3 263 130	14:52
GIGROUP (GIG)	2,0500	0,00%	2,0500	2,0500	2,0100	215	438	12:03
GOBARTO (GOB)	24,3000	-2,80%	25,1000	25,1000	23,1000	611	14 542	14:50
GPW	55,0500	2,42%	53,7500	55,6000	53,7500	110 463	6 033 792	14:52
GREENX (GRX)	1,7270	0,23%	1,7230	1,7400	1,7200	174 541	302 204	14:52
GRENEVIA (GEA)	2,6850	0,75%	2,7200	2,7200	2,6700	5 107	13 821	14:21
GRODNO (GRN)	10,0000	-1,48%	10,0500	10,1500	10,0000	380	3 828	11:47
GRUPAAZOTY (ATT)	22,5000	-1,14%	22,8000	22,8200	22,3800	75 107	1 697 981	14:45
GRUPRACUJ (GPP)	64,1000	1,75%	63,6000	64,4000	62,5000	30 958	1 981 818	14:48
GTC	4,1000	2,50%	3,9800	4,1400	3,9800	13 938	56 611	14:49
HANDLOWY (BHW)	109,8000	-1,61%	111,8000	111,8000	109,6000	21 673	2 398 799	14:52
HARPER (HRP)	6,3200	4,64%	6,0800	6,4600	6,0800	11 767	74 107	13:59
HELIO (HEL)	26,0000	0,39%	26,5000	26,5000	26,0000	199	5 256	12:19
HERKULES (HRS)	1,3100	0,00%	1,3200	1,3200	1,2800	13 974	18 092	14:10
HUUUGE-S144 (HUGE)	19,0000	-0,84%	19,1600	19,1600	18,9400	1 176	22 373	14:47
HYDROTOR (HDR)	20,9000	-0,48%	21,0000	21,0000	20,9000	151	3 165	14:24
IALBGR (IAG)	0,2740	0,00%	0,2740	0,2740	0,2740	1	0	11:30
IBSM (IBS)	75,4000	-0,26%	75,4000	75,4000	75,4000	12	905	09:39
IDMPL (IDM)	0,5700	-5,00%	0,6000	0,6000	0,5700	26 233	15 476	13:38
IFCAPITAL (IFC)	#0,9950	-81,23%	-	-	-	-	-	09:00
IFIRMA (IFI)	26,6500	0,38%	26,5500	26,9000	26,5500	904	24 230	14:44
IFSA (IFR)	#1,9900	406,36%	-	-	-	-	-	12:56
IMCOMPANY (IMC)	28,9000	-1,03%	28,5000	29,2000	28,5000	1 479	42 254	14:43
IMMOBILE (GKI)	3,7000	0,54%	3,7300	3,9300	3,6200	62 807	238 570	14:26
IMPERIO (IMP)	(1,2100)	-	-	-	-	-	-	09:00
IMS	3,8300	0,00%	3,8300	3,8300	3,7800	2 864	10 896	14:46
INC	1,8350	0,27%	1,8700	1,8700	1,7700	11 136	20 147	14:10
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	11:30
INGBSK (ING)	317,0000	-1,71%	322,5000	322,5000	315,0000	927	295 447	14:48
INPRO (INP)	7,2500	0,00%	7,2500	7,2500	7,2500	2	15	09:00
INSTALKRK (INK)	40,8000	1,49%	40,2000	41,0000	40,0000	816	32 940	13:16
INTERAOLT (IRL)	#0,1500	-98,47%	-	-	-	-	-	11:30
INTERBUD (ITB)	2,2000	1,38%	2,2500	2,2500	2,2000	695	1 531	09:04
INTERCARS (CAR)	586,0000	0,17%	588,0000	590,0000	585,0000	2 208	1 296 589	14:51
INTERSPPL (IPO)	0,3860	4,32%	0,3750	0,3860	0,3700	10 630	4 076	14:44
INTROL (INL)	7,0000	0,29%	6,9800	7,0000	6,9800	955	6 675	13:53
IPOPEMA (IPE)	2,7200	-1,81%	2,7900	2,8000	2,7200	1 775	4 877	10:42
IZOBLOK (IZB)	#28,2000	-2,08%	-	-	-	-	-	14:34
IZOLACJA (IZO)	3,8700	0,00%	3,8700	3,8700	3,8700	203	786	11:10
IZOSTAL (IZS)	2,5400	-0,39%	2,5400	2,5500	2,5300	37 929	96 298	14:50
JRH	4,7000	-3,29%	4,8100	4,8100	4,7000	2 000	9 448	11:14
JSW	23,0300	2,13%	22,8900	23,4200	22,5500	217 246	5 010 384	14:52
JWWINVEST (JWW)	2,9600	2,07%	2,9000	2,9600	2,9000	225	660	14:08
KCI	0,8640	-2,70%	0,8880	0,8900	0,8640	12 821	11 203	11:51
KDMSHIPING (KDM)	#1,2600	-10,00%	-	-	-	-	-	11:30
KERNEL (KER)	17,5000	0,57%	17,2000	17,7000	17,2000	7 549	132 523	14:41
KETY (KTY)	896,5000	0,34%	893,5000	912,5000	892,5000	2 933	2 658 738	14:52
KGHM (KGH)	131,4000	1,08%	131,5000	134,2000	130,6000	552 337	73 163 822	14:52
KGL	14,6000	2,10%	14,6000	14,6000	14,6000	1	15	09:00
KINOPOL (KPL)	16,1000	0,00%	16,1000	16,1000	15,9000	6 388	102 679	14:36
KOGENERA (KGN)	60,0000	1,35%	59,3000	60,6000	59,0000	6 852	411 804	14:24
KOMPAP (KMP)	27,2000	2,26%	26,6000	27,2000	26,6000	73	1 945	10:42
KOMPUTRON (KOM)	5,5000	-2,14%	5,6200	5,6200	5,5000	1 322	7 360	14:51
KPPD (KPD)	31,2000	0,65%	31,2000	31,2000	31,2000	255	7 956	14:30
KRAKCHEM (KCH)	0,9200	-4,37%	0,9620	0,9620	0,9200	12 498	11 629	10:41
KRKA (KRK)	836,0000	0,24%	848,0000	848,0000	834,0000	41	34 370	14:41
KRUK (KRU)	392,6000	-1,03%	398,8000	398,8000	392,3000	10 948	4 347 037	14:52
KRVITAMIN (KVT)	9,9600	-2,35%	10,2000	10,2000	9,8000	305	3 008	11:30
KSGAGRO (KSG)	2,9400	3,16%	2,8300	2,9400	2,8000	6 064	17 313	14:49
LABOPRINT (LAB)	(15,1000)	-	-	-	-	-	-	07:45
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	11:30
LARQ (LRQ)	1,7000	-1,45%	1,7000	1,7000	1,7000	1 497	2 545	14:46
LENA (LEN)	2,8200	-1,05%	2,8400	2,8400	2,7700	4 553	12 684	14:01
LENTEX (LTX)	7,5000	0,00%	7,5000	7,5000	7,5000	567	4 253	12:22
LESS (LES)	0,2520	-0,40%	0,2520	0,2520	0,2380	1 120	271	14:12
LIBET (LBT)	1,3750	1,10%	1,3600	1,3750	1,3600	3 998	5 493	12:08
LOKUM (LKD)	21,9000	4,29%	21,0000	21,9000	21,0000	1 443	31 063	13:14
Reklama
LPP	14 600,0000	0,00%	14 600,0000	14 695,0000	14 500,0000	2 430	35 527 795	14:51	Reklama
LSISOFT (LSI)	23,8000	0,00%	23,8000	23,8000	23,8000	20	476	12:50
LUBAWA (LBW)	8,8500	0,00%	8,9000	9,0200	8,7200	179 844	1 598 263	14:51
MABION (MAB)	10,0200	0,30%	10,1200	10,1200	9,9500	7 334	73 614	14:36
MAKARONPL (MAK)	19,0600	0,85%	19,0600	19,0600	18,8000	1 506	28 537	14:46
MANGATA (MGT)	68,4000	-0,87%	69,0000	69,0000	68,4000	66	4 549	14:39
MANYDEV (MAN)	0,6600	0,00%	0,6600	0,6600	0,6600	301	199	11:30
MARVIPOL (MVP)	7,4400	2,48%	7,2800	7,4600	7,2800	1 626	12 103	14:45
MAXCOM (MXC)	6,6000	-0,30%	6,6000	6,6000	6,5200	532	3 509	12:51
MBANK (MBK)	774,4000	-2,20%	791,8000	794,2000	772,2000	25 497	19 955 814	14:51
MBWS (MBW)	13,7000	0,00%	13,7000	13,7000	13,7000	2	27	09:00
MCI	28,4000	0,00%	28,2000	28,4000	28,1000	7 987	225 668	14:51
MDIENERGIA (MDI)	1,1150	0,00%	1,1150	1,1150	1,0900	6 543	7 196	13:32
MEDICALG (MDG)	28,8000	3,60%	27,9000	29,4500	27,5000	42 805	1 231 192	14:51
MEDINICE (ICE)	7,8800	0,64%	7,8900	7,8900	7,6100	1 279	9 918	13:17
MEGARON (MEG)	(6,3000)	-	-	-	-	-	-	11:30
MENNICA (MNC)	29,7000	0,68%	29,6000	29,7000	29,5000	2 208	65 376	14:36
MERCATOR (MRC)	47,7000	-0,73%	48,1500	48,4000	47,7000	1 244	59 728	14:51
MERCOR (MCR)	24,8000	0,81%	25,2000	25,3000	24,8000	282	6 995	14:14
MEXPOLSKA (MEX)	3,6300	-3,97%	3,7800	3,7800	3,6300	37	135	11:43
MFO	36,9000	-0,27%	37,0000	37,6000	36,9000	179	6 633	14:43
MILKILAND (MLK)	1,9000	7,34%	1,7700	1,9050	1,7650	40 686	75 792	14:37
MILLENNIUM (MIL)	13,9900	-3,18%	14,4500	14,5000	13,9900	424 217	6 000 880	14:52
MIRACULUM (MIR)	0,8900	-0,22%	0,8940	0,8980	0,8900	1 693	1 515	14:49
MIRBUD (MRB)	14,2400	-0,07%	14,3000	14,4000	14,1800	52 280	747 455	14:52
MLPGROUP (MLG)	81,8000	-0,24%	82,0000	82,0000	81,6000	339	27 705	14:35
MLSYSTEM (MLS)	17,1200	-0,58%	17,0400	17,3400	17,0000	2 448	42 134	14:09
MOBRUK (MBR)	302,0000	1,00%	301,0000	306,0000	300,0000	4 271	1 297 581	14:52
MOJ	(1,4500)	-	-	-	-	-	-	09:00
MOL	32,0200	0,38%	31,9200	32,2800	31,6600	2 694	86 209	14:49
MOLECURE (MOC)	5,6700	-0,53%	5,7300	5,7300	5,5700	15 433	87 150	14:38
MONNARI (MON)	4,8700	0,00%	4,8700	4,8700	4,7700	10 219	49 622	14:34
MOSTALPLC (MSP)	15,5000	0,00%	15,7000	15,7000	15,5000	1 746	27 063	13:10
MOSTALWAR (MSW)	7,8000	-0,51%	7,8400	7,8400	7,6400	2 484	19 225	14:24
MOSTALZAB (MSZ)	5,8500	2,63%	5,7000	5,8800	5,6900	69 154	396 556	14:51
MOVIEGAME (MOV)	14,8800	-2,87%	15,0200	15,3000	14,8800	1 415	21 103	14:15
MURAPOL (MUR)	39,8000	1,27%	39,6500	39,8000	38,8000	8 034	317 071	14:29
MUZA (MZA)	13,4000	-0,74%	13,4000	13,4000	13,4000	44	590	09:53
MWTRADE (MWT)	3,5400	0,57%	3,4000	3,5400	3,3800	695	2 349	09:35
NANOGROUP (NNG)	2,6300	-2,59%	2,7250	2,7300	2,6300	17 645	46 965	14:52
NEUCA (NEU)	684,0000	-0,15%	683,0000	688,0000	681,0000	1 012	691 917	14:46
NEWAG (NWG)	70,9000	0,00%	71,5000	71,8000	69,7000	9 022	640 671	14:49
NEXITY (NXG)	1,8900	-0,53%	1,8200	1,8900	1,8200	11	20	14:34
NOCTILUCA (NCL)	103,0000	-0,96%	103,0000	104,0000	102,5000	674	69 798	14:23
NOVATURAS (NTU)	(7,7600)	-	-	-	-	-	-	09:00
NOVAVISGR (NVG)	1,3320	-1,91%	1,3580	1,3580	1,3260	20 799	27 823	14:39
NOVITA (NVT)	96,0000	1,05%	95,8000	96,0000	95,8000	33	3 162	09:37
NTCAPITAL (NTC)	0,6300	-1,56%	0,6440	0,6500	0,6300	10 344	6 637	13:51
NTTSYSTEM (NTT)	11,0000	-0,45%	10,7000	11,1000	10,7000	39 823	432 779	14:47
ODLEWNIE (ODL)	9,1800	0,00%	9,1800	9,1800	9,1200	36	330	13:06
ONDE (OND)	10,1200	0,20%	10,0600	10,1800	10,0200	10 956	110 601	14:36
ONESANO (ONO)	0,9200	1,77%	0,9040	0,9200	0,8920	40 111	36 332	14:52
OPONEO.PL (OPN)	94,0000	1,08%	94,0000	95,0000	93,8000	10 408	978 426	14:11
OPTEAM (OPM)	3,8200	0,00%	3,7800	3,8200	3,7800	600	2 270	09:26
ORANGEPL (OPL)	8,9900	-1,55%	9,1100	9,1360	8,9820	525 493	4 766 612	14:52
ORCOGROUP (OPG)	4,7000	6,33%	4,2800	4,7000	4,1800	5 430	22 851	12:47
ORZBIALY (OBL)	(39,2000)	-	-	-	-	-	-	11:30
OTLOG (OTS)	15,2200	-0,52%	15,3000	15,3000	15,2200	666	10 150	14:52
OTMUCHOW (OTM)	5,2000	1,96%	5,2000	5,2000	5,1000	941	4 892	12:55
PAMAPOL (PMP)	(2,6000)	-	-	-	-	-	-	09:00
PANOVA (NVA)	15,8000	-0,32%	15,8000	15,9000	15,8000	665	10 560	13:04
PASSUS (PAS)	59,2000	0,34%	59,4000	62,0000	59,2000	1 540	93 432	14:03
PATENTUS (PAT)	3,5200	5,39%	3,4400	3,5200	3,4000	6 742	23 214	14:21
PBG	#0,0200	11,11%	-	-	-	-	-	14:06
PBSFINANSE (PBF)	0,6000	-14,29%	0,6000	0,6000	0,6000	50	30	11:30
PCCEXOL (PCX)	2,6500	-1,12%	2,6800	2,6800	2,6300	5 229	13 850	14:48
PCCROKITA (PCR)	68,5000	-0,58%	68,8000	68,9000	67,9000	4 110	280 841	14:51
PCFGROUP (PCF)	5,2300	-0,76%	5,3800	5,3800	5,0500	92 072	474 442	14:46
PEKABEX (PBX)	17,4000	0,00%	17,7000	17,8500	17,2000	4 432	77 479	14:52
PEKAO (PEO)	188,0000	-1,83%	191,4500	192,0000	187,9000	120 827	22 975 724	14:52
Reklama
PEPCO (PCO)	21,6700	1,78%	22,4000	22,5000	21,3000	3 118 017	68 433 999	14:52	Reklama
PEPEES (PPS)	1,0000	-0,99%	1,0000	1,0000	1,0000	81	81	12:09
PGE	11,4900	-3,08%	11,8900	12,0000	11,4750	2 459 370	28 870 407	14:51
PGFGROUP (PGV)	0,4400	25,71%	0,4340	0,4400	0,4000	26 092	11 332	14:44
PHARMENA (PHR)	3,2900	-7,32%	3,5500	3,5500	3,2900	356	1 212	14:37
PHN	9,8800	-1,00%	9,9800	9,9800	9,8200	830	8 197	12:47
PHOTON (PEN)	3,3400	1,21%	3,3300	3,3400	3,3000	6 172	20 548	14:31
PKNORLEN (PKN)	85,5300	-0,37%	85,8500	86,9400	85,4100	1 782 675	153 712 235	14:52
PKOBP (PKO)	78,1800	-1,51%	79,3800	79,5600	78,1800	1 211 095	95 615 211	14:52
PKPCARGO (PKP)	15,5000	-1,02%	15,6600	15,9000	15,4800	48 109	755 049	14:46
PLAYWAY (PLW)	294,0000	-1,18%	298,5000	298,5000	293,5000	730	215 761	14:29
PLAZACNTR (PLZ)	2,3900	-2,45%	2,4450	2,4450	2,3900	135	327	14:17
PMPG (PGM)	2,3700	-3,27%	2,4500	2,4500	2,3700	77	184	14:39
POLENERGIA (PEP)	60,4000	0,33%	60,8000	61,0000	60,2000	1 917	116 125	14:44
POLICE (PCE)	9,1600	1,55%	9,1600	9,1800	9,0400	356	3 262	14:02
POLIMEXMS (PXM)	4,5650	-0,98%	4,5950	4,6300	4,5550	169 744	777 836	14:49
POLTREG (PTG)	32,2000	1,58%	31,7000	33,3000	31,7000	568	18 465	14:43
POLWAX (PWX)	1,4400	0,00%	1,4400	1,4400	1,4100	1 226	1 736	14:01
PRAGMAINK (PRI)	3,4200	0,59%	3,4000	3,4200	3,4000	511	1 738	13:23
PRIMAMODA (PMA)	#0,8200	-2,38%	-	-	-	-	-	11:30
PROCHEM (PRM)	22,5000	0,00%	22,5000	22,5000	22,5000	3	68	09:00
PROJPRZEM (PJP)	17,1500	0,00%	17,0000	17,1500	16,9000	41	696	13:08
PROTEKTOR (PRT)	1,2500	1,63%	1,2500	1,2500	1,2500	11 556	14 445	14:51
PTWP (PTW)	105,0000	0,00%	105,0000	105,0000	103,0000	50	5 168	10:01
PULAWY (ZAP)	52,2000	1,56%	51,4000	52,2000	51,4000	111	5 706	14:40
PURE (PUR)	5,4000	-5,26%	5,4000	5,8750	4,7000	281 454	1 512 010	14:51
PZU	60,0200	-1,67%	61,2600	61,2600	59,7400	2 734 041	164 779 469	14:52
QNATECHNO (QNA)	28,7000	-1,03%	29,5000	29,5000	28,7000	233	6 814	14:42
QUANTUM (QNT)	(27,6000)	-	-	-	-	-	-	11:30
QUERCUS (QRS)	11,1000	1,83%	11,1000	11,1000	10,9000	4 196	46 098	14:48
RAEN (RAE)	0,3025	-0,49%	0,3040	0,3040	0,2995	1 750	526	13:21
RAFAKO (RFK)	0,1702	-5,44%	0,1760	0,1778	0,1680	5 183 332	888 304	14:52
RAFAMET (RAF)	68,5000	21,24%	55,5000	68,5000	54,5000	12 674	814 798	14:52
RAINBOW (RBW)	128,9000	-0,69%	130,0000	130,2000	128,0000	49 275	6 355 690	14:51
RANKPROGR (RNK)	4,0900	0,12%	4,0850	4,0900	4,0850	3 722	15 205	14:00
RAWLPLUG (RWL)	16,5500	0,00%	16,5500	16,5500	16,5500	2	33	09:00
REDAN (RDN)	#0,0460	-8,00%	-	-	-	-	-	11:30
REGNON (REG)	#0,0100	-98,74%	-	-	-	-	-	11:30
REINHOLD (RHD)	#0,0580	0,00%	-	-	-	-	-	12:51
REINO (RNC)	1,0800	6,93%	1,0800	1,0800	1,0800	30	32	12:50
RELPOL (RLP)	5,1200	0,00%	5,1400	5,1400	5,1200	1 007	5 166	10:51
REMAK (RMK)	13,2500	-1,49%	13,4000	13,4000	12,9000	173	2 286	12:08
RENDER (RND)	92,0000	-5,15%	97,0000	97,0000	92,0000	196	18 454	14:48
ROPCZYCE (RPC)	27,7000	2,59%	27,0000	27,9000	26,8000	1 219	33 059	14:34
RYVU (RVU)	30,5500	-0,33%	30,6500	31,6500	30,3000	38 824	1 197 057	14:51
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	11:30
SANOK (SNK)	22,7000	-0,44%	22,8000	22,8000	22,6000	7 964	180 009	14:42
SANPL (SPL)	513,8000	-0,43%	519,6000	521,8000	513,8000	28 883	14 939 344	14:52
SANTANDER (SAN)	31,4950	-0,17%	31,5500	31,5500	31,4950	2 751	86 670	14:26
SANWIL (SNW)	1,2800	-1,16%	1,2800	1,2900	1,2750	20 279	25 972	14:43
SCPFL (SCP)	160,8000	0,25%	161,6000	162,6000	158,2000	727	116 207	13:39
SECOGROUP (SWG)	29,8000	0,00%	29,8000	29,8000	29,8000	45	1 341	10:16
SEKO (SEK)	8,4000	-0,24%	8,4000	8,4000	8,3400	3 575	30 022	14:39
SELENAFM (SEL)	35,3000	-1,94%	35,5000	35,9000	35,3000	1 114	39 426	14:34
SELVITA (SLV)	28,6000	-1,04%	28,9000	29,2000	28,5000	24 583	704 961	14:49
SERINUS (SEN)	(0,7100)	-	-	-	-	-	-	09:00
SFINKS (SFS)	0,4990	-0,20%	0,5000	0,5040	0,4820	20 665	10 205	14:51
SHOPER (SHO)	49,9000	0,00%	49,7000	50,6000	49,5000	9 867	492 480	14:51
SILVAIR-REGS (SVRS)	5,5500	-2,63%	5,7000	5,7000	5,5500	1 505	8 354	14:47
SILVANO (SFG)	(5,4000)	-	-	-	-	-	-	09:00
SIMFABRIC (SIM)	1,7860	-0,22%	1,7840	1,7860	1,7320	3 536	6 278	14:46
SKARBIEC (SKH)	27,4000	-1,79%	27,9000	27,9000	27,3000	2 579	71 025	14:21
SKYLINE (SKL)	(1,5800)	-	-	-	-	-	-	09:00
SNIEZKA (SKA)	81,8000	0,99%	81,8000	82,2000	81,8000	73	5 973	14:47
SOHODEV (SHD)	0,4220	0,00%	0,4220	0,4220	0,4220	39 564	16 696	14:45
SONEL (SON)	17,0000	0,29%	17,0500	17,1000	16,8000	825	13 983	14:40
SOPHARMA (SPH)	16,0000	7,74%	16,0000	16,0000	16,0000	10	160	12:07
SPYROSOFT (SPR)	596,0000	0,00%	596,0000	596,0000	596,0000	7	4 172	14:14
STALEXP (STX)	3,0650	-0,16%	3,0800	3,0900	3,0600	16 857	51 830	14:51
STALPROD (STP)	253,0000	0,00%	253,0000	255,0000	251,0000	277	70 109	14:50
Reklama
STALPROFI (STF)	8,5200	0,24%	8,5000	8,5600	8,5000	1 287	10 955	14:44	Reklama
STAPORKOW (ZUK)	3,1800	0,00%	3,1800	3,1800	3,1800	78	248	09:59
STARHEDGE (SHG)	#0,2540	-12,41%	-	-	-	-	-	14:32
SUNEX (SNX)	7,6000	0,26%	7,6700	7,7400	7,5000	4 385	33 313	14:42
SYGNITY (SGN)	114,0000	0,88%	113,0000	119,0000	110,0000	2 479	282 861	14:47
SYNEKTIK (SNT)	199,6000	-0,70%	201,0000	202,2000	198,7000	10 209	2 048 451	14:52
TALEX (TLX)	20,8000	0,00%	20,8000	20,8000	20,8000	10	208	09:01
TARCZYNSKI (TAR)	120,5000	0,42%	122,0000	122,0000	120,5000	71	8 593	13:47
TATRY (TMR)	90,0000	-2,17%	90,0000	90,0000	90,0000	12	1 080	13:01
TAURONPE (TPE)	8,5300	-1,39%	8,7000	8,7320	8,4740	1 380 938	11 847 495	14:50
TBULL (TBL)	(4,2600)	-	-	-	-	-	-	11:30
TENDERHUT (THG)	6,1000	-1,61%	6,2800	6,2800	6,1000	443	2 741	09:48
TERMOREX (TRR)	0,7200	0,00%	0,7200	0,7200	0,7200	239	172	09:04
TESGAS (TSG)	2,3500	0,86%	2,4000	2,4000	2,3400	3 154	7 412	14:34
TEXT (TXT)	55,1000	0,18%	55,0000	55,5500	54,8000	56 940	3 133 644	14:52
TORPOL (TOR)	37,2500	0,40%	37,2000	37,8000	36,9500	3 180	118 721	14:40
TOWERINV (TOW)	#2,0500	-12,77%	-	-	-	-	-	14:40
TOYA (TOA)	8,9400	-2,08%	9,0200	9,1000	8,9400	41 945	379 208	14:51
TRAKCJA (TRK)	2,2200	0,91%	2,2000	2,2300	2,1650	67 290	148 576	14:39
TRANSPOL (TRN)	4,4400	0,23%	4,4300	4,4600	4,4300	196	871	14:32
TRITON (TRI)	(3,4200)	-	-	-	-	-	-	11:30
TSGAMES (TEN)	81,5000	-0,12%	82,0000	82,1000	81,1000	13 721	1 118 742	14:48
ULMA (ULM)	59,0000	-2,48%	60,5000	60,5000	59,0000	23	1 359	12:56
ULTGAMES (ULG)	12,0000	2,56%	11,7000	12,0000	11,6500	2 779	33 029	14:44
UNFOLD (UNF)	1,0900	-2,68%	1,1200	1,1200	1,0900	1 710	1 864	12:28
UNIBEP (UNI)	11,1000	1,37%	11,0000	11,1500	10,9500	2 499	27 505	13:47
UNICREDIT (UCG)	(255,0500)	-	-	-	-	-	-	09:00
UNIMA (U2K)	8,1600	-0,73%	8,2200	8,2600	8,1000	8 097	66 352	14:31
UNIMOT (UNT)	142,0000	0,14%	142,2000	142,8000	142,0000	120	17 071	14:51
URTESTE (URT)	47,6000	0,00%	47,0000	47,6000	47,0000	94	4 459	14:14
VERCOM (VRC)	120,4000	0,33%	120,8000	121,0000	119,0000	1 489	178 405	14:46
VIGOPHOTN (VGO)	510,0000	0,00%	510,0000	510,0000	502,0000	37	18 824	13:35
VINDEXUS (VIN)	11,6000	0,87%	11,5000	11,6000	11,4500	4 591	52 763	14:20
VISTAL (VTL)	#0,3760	-37,33%	-	-	-	-	-	12:04
VIVID (VVD)	0,5340	-0,37%	0,5380	0,5380	0,5240	7 759	4 170	14:23
VOTUM (VOT)	44,7000	-0,67%	45,1000	45,1000	44,5500	5 998	269 118	14:36
VOXEL (VOX)	168,6000	2,18%	165,0000	170,0000	165,0000	2 022	337 021	14:14
VRG	3,8000	-0,52%	3,7900	3,8100	3,7800	25 353	95 870	13:32
WARIMPEX (WXF)	2,6900	1,13%	2,6700	2,6900	2,6100	10 523	28 158	14:41
WASKO (WAS)	(1,7600)	-	-	-	-	-	-	09:00
WAWEL (WWL)	648,0000	-0,61%	660,0000	664,0000	648,0000	6	3 946	13:46
WIELTON (WLT)	6,0900	0,50%	6,0700	6,1000	5,9900	133 101	808 268	14:52
WIKANA (WIK)	7,0000	1,45%	7,0000	7,0000	6,8000	1 343	9 133	12:12
WINVEST (WIS)	#0,2600	-20,73%	-	-	-	-	-	14:18
WIRTUALNA (WPL)	81,1000	0,37%	80,3000	82,4000	80,2000	13 246	1 080 878	14:34
WITTCHEN (WTN)	18,8000	1,40%	18,5600	19,0400	18,5600	19 771	372 876	14:51
XPLUS (XPL)	3,5200	0,57%	3,5400	3,5400	3,4500	4 464	15 586	14:40
XTPL (XTP)	76,4000	2,14%	74,7000	76,5000	74,2000	1 184	88 923	14:26
XTRADEBDM (XTB)	71,6400	-1,19%	72,8800	73,2000	71,3000	158 512	11 417 301	14:52
YOLO (YOL)	#0,0200	-94,05%	-	-	-	-	-	11:30
ZABKA (ZAB)	20,8400	-1,70%	21,2300	21,4400	20,7600	634 064	13 374 126	14:52
ZAMET (ZMT)	0,8500	0,71%	0,8500	0,8500	0,8480	3 152	2 679	14:34
ZEPAK (ZEP)	24,6000	-0,40%	24,7000	25,0000	24,5500	13 524	335 426	14:37
ZREMB (ZRE)	6,5300	-0,76%	6,6000	6,7000	6,5300	19 309	127 662	14:52
ZUE	9,9600	0,40%	9,9600	10,0000	9,8200	20 335	201 945	14:37

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.