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	99 476,58	0,11%	100 165,21	100 454,13	99 420,22	99 364,86	707 692 701	14:03
WIG20	2 719,21	0,42%	2 725,66	2 740,72	2 706,66	2 707,86	603 151 061	14:18
WIG30	3 521,26	0,44%	3 535,35	3 546,56	3 506,06	3 505,79	660 933 220	14:18
mWIG40	7 574,14	0,48%	7 592,81	7 628,33	7 560,54	7 538,24	96 766 551	14:03
sWIG80	28 047,96	-0,17%	28 116,86	28 176,31	27 996,81	28 095,02	18 379 813	14:03
WIG-BANKI	15 517,25	0,08%	15 688,33	15 786,61	15 504,33	15 504,51	128 776 899	14:03
WIG-BUDOW	8 179,85	-1,12%	8 301,29	8 322,96	8 172,02	8 272,16	14 229 772	14:03
WIG-CHEMIA	9 144,69	0,84%	9 117,79	9 184,97	9 023,02	9 068,75	1 095 890	14:03
WIG-ENERG	3 848,27	1,06%	3 848,92	3 877,63	3 787,46	3 807,75	40 214 597	14:03
WIG-INFO	8 880,69	0,08%	8 955,70	8 986,13	8 851,58	8 873,58	9 545 181	14:03
WIG-MEDIA	7 142,47	0,01%	7 222,90	7 222,90	7 075,88	7 141,89	725 632	14:03
WIG-NRCHOM	5 213,38	0,14%	5 214,24	5 265,62	5 190,88	5 205,87	1 608 098	14:03
WIG-PALIWA	8 669,84	2,37%	8 525,17	8 725,18	8 516,05	8 469,02	130 466 913	14:03
WIG-Poland	104 065,56	0,20%	104 065,56	104 065,56	104 065,56	103 862,43	640 312 579	11:15
WIG-SPOZYW	3 025,95	0,93%	2 991,44	3 025,95	2 991,41	2 998,04	852 173	14:03
WIG20lev	512,20	0,07%	518,33	524,03	511,15	511,83	578 468 754	14:03
WIG20short	3 092,58	0,03%	3 074,06	3 095,75	3 056,86	3 091,67	578 468 754	14:03
GPWB-B1Y3Y	1 253,76	-0,04%	1 253,76	1 253,76	1 253,76	1 254,30	-	10:15
GPWB-B1Y4Y	1 256,04	-0,06%	1 256,04	1 256,04	1 256,04	1 256,80	-	10:15
GPWB-B1Y5Y	1 258,58	-0,09%	1 258,58	1 258,58	1 258,58	1 259,69	-	10:15
GPWB-B3Y5Y	1 266,85	-0,12%	1 266,85	1 266,85	1 266,85	1 268,40	-	10:15
GPWB-B5Y	1 252,67	-0,24%	1 252,67	1 252,67	1 252,67	1 255,63	-	10:15
GPWB-BWZ	1 263,23	0,01%	1 263,23	1 263,23	1 263,23	1 263,06	-	10:15
INNOVATOR	1 705,84	0,59%	1 705,84	1 705,84	1 705,84	1 695,90	201 044 066	11:15
mWIG40dvp	121,74	0,00%	121,74	121,74	121,74	121,74	97 020 980	11:00
mWIG40TR	11 620,15	0,48%	11 648,80	11 703,30	11 599,28	11 565,07	96 766 551	14:03
mWIG40TRlv	17 259,60	0,92%	17 344,34	17 505,54	17 197,88	17 103,01	96 766 551	14:03
mWIG40TRsh	2 468,65	-0,40%	2 462,51	2 473,12	2 450,83	2 478,62	96 766 551	14:03
sWIG80dvp	463,04	0,00%	463,04	463,04	463,04	463,04	18 503 788	11:00
sWIG80TR	43 093,81	-0,17%	43 199,67	43 291,01	43 015,22	43 166,10	18 379 813	14:03
WIG140	1 928,25	0,12%	1 941,70	1 947,38	1 927,15	1 925,91	691 852 514	14:03
WIG20dvp	44,21	0,00%	44,21	44,21	44,21	44,21	579 589 571	11:00
WIG20TR	5 797,10	0,06%	5 831,87	5 864,04	5 791,15	5 793,72	578 468 754	14:03
WIG20TRlev	4 668,09	0,08%	4 724,08	4 775,87	4 658,51	4 664,37	578 468 754	14:03
WIG20TRsht	2 909,91	0,02%	2 892,45	2 912,89	2 876,29	2 909,45	578 468 754	14:03
WIG30TR	7 366,29	0,08%	7 422,59	7 446,12	7 361,07	7 360,52	633 205 379	14:03
WIG-CEE	2 354,25	-0,74%	2 354,25	2 354,25	2 354,25	2 371,83	11 252 367	11:15
WIGdiv	2 227,04	0,38%	2 232,24	2 239,55	2 221,86	2 218,68	180 807 721	14:03
WIGdivplus	2 037,78	0,18%	2 049,09	2 056,30	2 037,23	2 034,04	347 502 483	14:03
WIG.GAMES	18 617,15	-1,23%	18 899,24	19 133,06	18 590,91	18 848,74	42 662 500	14:03
WIG-GORNIC	4 117,26	0,29%	4 149,40	4 195,56	4 112,74	4 105,17	27 779 954	14:03
WIG-GRY	22 505,53	-2,13%	23 129,91	23 129,91	22 425,70	22 994,67	43 208 478	14:03
WIGind	16 893,82	0,61%	16 916,39	16 952,23	16 866,58	16 791,00	13 845 260	14:03
WIG-LEKI	3 255,95	0,25%	3 251,60	3 286,50	3 246,22	3 247,92	465 160	14:03
WIGmed	18 253,59	0,07%	18 248,33	18 328,74	18 235,67	18 240,59	8 963 576	14:03
WIG-MOTO	8 268,52	0,54%	8 238,50	8 305,13	8 186,50	8 223,84	1 563 498	14:03
WIG.MS-BAS	15 390,42	0,81%	15 337,33	15 531,99	15 286,89	15 266,58	55 554 755	14:03
WIG.MS-ECM	8 513,17	-0,14%	8 558,09	8 579,81	8 486,94	8 524,84	114 181 809	14:03
WIG.MS-FIN	18 840,79	-0,22%	19 051,15	19 148,58	18 815,67	18 882,64	185 984 793	14:03
WIG-ODZIEZ	10 828,36	-0,26%	10 980,89	10 984,76	10 808,38	10 856,48	56 717 507	14:03
WIGtechTR	17 816,54	-0,33%	18 007,02	18 007,02	17 807,74	17 875,47	64 481 879	14:03
WIG-Ukrain	569,22	1,29%	569,22	569,22	569,22	561,95	680 979	11:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,5700	-3,02%	2,6000	2,6500	2,5500	8 370	21 489	13:55	Reklama
08OCTAVA (08N)	0,8100	0,00%	0,8100	0,8100	0,8100	4	3	11:30
11BIT (11B)	237,0000	4,13%	242,0000	246,0000	231,2000	61 087	14 523 803	14:03
3RGAMES (3RG)	0,8520	-2,96%	0,8760	0,8880	0,8500	97 844	84 158	13:40
4MASS (4MS)	4,7350	0,74%	4,7000	4,7350	4,5650	10 709	50 052	13:50
ABPL (ABE)	94,2000	-0,95%	95,0000	95,9000	94,2000	1 152	109 449	14:03
ACAUTOGAZ (ACG)	28,8000	-0,69%	29,0000	29,0000	28,7000	541	15 686	13:09
ACTION (ACT)	22,4000	-1,10%	22,7500	22,7500	21,9500	6 512	145 254	14:03
ADIUVO (ADV)	0,9040	-5,44%	0,9560	0,9760	0,9040	35 478	33 319	13:51
AGORA (AGO)	9,6600	-0,21%	9,6800	9,7400	9,6400	2 046	19 834	13:20
AGROTON (AGT)	4,7100	-4,07%	4,9000	4,9000	4,7100	284	1 357	13:56
AIGAMES (ALG)	0,9520	0,21%	0,9500	0,9540	0,9500	1 039	990	11:18
AILLERON (ALL)	18,8200	-1,98%	19,1800	19,1800	18,6000	3 525	66 562	14:03
AIRWAY (AWM)	0,3695	1,79%	0,3640	0,3795	0,3640	352 730	131 093	14:01
ALIOR (ALR)	97,1600	0,68%	97,0000	98,1800	96,2800	140 448	13 637 852	14:03
ALLEGRO (ALE)	33,1450	-0,33%	33,2500	33,4400	32,9500	774 109	25 645 435	14:03
ALTA (AAT)	2,1200	0,95%	2,1100	2,1200	2,1100	1 126	2 380	13:56
ALTUSTFI (ALI)	2,1400	0,00%	2,1400	2,1400	2,1200	1 993	4 254	13:18
AMBRA (AMB)	20,9000	-0,71%	20,9000	21,1000	20,8500	1 307	27 393	13:57
AMICA (AMC)	60,9000	-0,16%	60,4000	61,2000	60,1000	1 205	73 085	13:56
AMPLI (APL)	(0,9600)	-	-	-	-	-	-	11:30
AMREST (EAT)	15,5800	-0,51%	15,9400	15,9400	15,5200	39 860	623 358	14:02
ANSWEAR (ANR)	27,4000	0,92%	27,5000	27,5500	27,2000	12 047	330 062	13:59
APATOR (APT)	19,1600	0,10%	19,1800	19,4800	19,0400	3 670	70 449	13:09
APLISENS (APN)	18,9000	1,07%	18,6000	18,9000	18,1500	116	2 179	10:40
APSENERGY (APE)	3,4500	1,47%	3,4000	3,4500	3,4000	38	131	10:40
ARCHICOM (ARH)	44,6000	-0,89%	45,0000	45,4000	44,6000	1 505	67 761	12:25
ARCTIC (ATC)	10,5800	-0,19%	10,6800	10,7000	10,5000	51 839	547 727	14:01
ARTIFEX (ART)	15,6600	-0,25%	15,9800	15,9800	15,4000	3 164	48 833	13:04
ASBIS (ASB)	22,1600	-0,36%	22,3000	22,5800	21,9400	83 494	1 850 815	14:02
ASMGROUP (ASM)	#0,2500	4,17%	-	-	-	-	-	09:00
ASSECOBS (ABS)	84,8000	0,00%	85,0000	86,4000	82,4000	1 120	94 398	13:34
ASSECOPOL (ACP)	182,0000	0,39%	183,2000	184,8000	181,5000	27 098	4 936 679	14:03
ASSECOSEE (ASE)	71,7000	-0,28%	71,7000	72,0000	71,2000	1 637	117 476	14:01
ASTARTA (AST)	59,5000	1,88%	58,2000	59,9000	57,4000	9 416	557 662	14:03
ATAL (1AT)	66,2000	0,30%	65,1000	66,9000	64,9000	1 907	124 809	13:35
ATENDE (ATD)	3,2900	-2,95%	3,3500	3,3500	3,2900	8 001	26 548	13:02
ATLANTAPL (ATP)	17,5500	0,00%	17,5500	17,5500	17,5500	43	755	10:05
ATLANTIS (ATS)	2,2300	5,19%	2,1800	2,2300	2,1800	1 085	2 368	12:51
ATMGRUPA (ATG)	3,7800	-0,26%	3,8000	3,8300	3,7500	2 849	10 813	13:58
ATREM (ATR)	32,4000	-1,52%	32,9000	33,0000	32,2000	3 214	105 001	13:30
AUTOPARTN (APR)	19,4400	-0,51%	19,6000	19,8600	19,3600	73 522	1 442 063	13:59
BBIDEV (BBD)	5,5000	-0,90%	5,5000	5,6000	5,5000	16 829	93 571	12:58
BENEFIT (BFT)	3 080,0000	0,00%	3 120,0000	3 130,0000	3 030,0000	827	2 536 800	14:03
BEST (BST)	24,6000	-1,60%	25,8000	25,8000	24,6000	718	17 859	13:36
BETACOM (BCM)	4,7200	0,00%	4,7200	4,7200	4,7200	680	3 210	11:31
BIGCHEESE (BCS)	13,0000	4,50%	12,4600	13,1000	12,4600	7 544	97 367	14:02
BIOCELTIX (BCX)	111,8000	0,54%	111,2000	113,4000	109,2000	5 490	604 263	13:38
BIOMAXIMA (BMX)	14,1000	-2,08%	14,3500	14,4500	14,0000	4 737	67 320	14:03
BIOMEDLUB (BML)	5,0200	1,41%	4,9200	5,0300	4,9200	22 039	109 656	13:51
BIOPLANET (BIP)	18,9000	0,00%	18,9000	18,9000	18,9000	10	189	10:52
BIOTON (BIO)	4,0600	-2,17%	4,0800	4,1200	3,9600	17 871	72 180	13:38
BLOOBER (BLO)	29,6500	0,00%	29,8000	29,8500	29,3500	1 171	34 800	13:25
BNPPPL (BNP)	99,0000	0,00%	99,0000	99,0000	97,2000	7 613	746 475	14:01
BOGDANKA (LWB)	23,2000	-0,85%	23,5000	23,5000	23,0000	9 073	210 297	13:56
BOOMBIT (BBT)	6,9000	1,47%	6,8600	6,9000	6,8600	16	110	10:48
BORYSZEW (BRS)	6,1600	0,00%	6,1600	6,2000	6,1000	12 809	79 158	13:38
BOS	10,0400	-0,59%	10,0800	10,1800	10,0400	5 247	52 914	14:03
BOWIM (BOW)	4,7500	-0,21%	4,7700	4,7700	4,7000	2 275	10 756	12:56
BRAND24 (B24)	51,0000	0,00%	51,0000	51,0000	51,0000	2	102	13:53
BRASTER (BRA)	#0,2500	-56,90%	-	-	-	-	-	11:30
BUDIMEX (BDX)	557,8000	-1,83%	568,2000	574,0000	556,6000	15 322	8 645 631	14:03
BUMECH (BMC)	8,4000	1,20%	8,4000	8,4300	8,3000	4 148	34 709	14:01
CAPITAL (CPA)	0,2100	-8,70%	0,2100	0,2100	0,2100	1 196	251	12:15
CAPITEA (CAP)	0,4760	0,74%	0,4640	0,4835	0,4640	68 017	32 506	14:02
CAPTORTX (CTX)	34,0000	1,19%	33,1000	34,2000	32,8000	2 297	78 002	12:28
CASPAR (CSR)	5,6500	-7,38%	6,1000	6,1000	5,6500	4	24	13:56
CAVATINA (CAV)	16,3000	1,24%	16,0000	16,3000	16,0000	1 219	19 505	09:26
CCC	190,8000	-2,33%	196,0000	197,1500	190,5500	139 568	27 001 283	14:03
CCENERGY (CCE)	0,3020	7,86%	0,3020	0,3020	0,3020	150	45	11:30
Reklama
CDPROJEKT (CDR)	263,8000	-2,66%	271,0000	273,0000	263,2000	87 158	23 201 023	14:03	Reklama
CDRL (CDL)	10,0000	1,01%	9,9000	10,0000	9,7500	112	1 100	12:06
CELTIC (CPD)	6,0600	2,02%	5,9400	6,5000	5,9400	35 037	216 544	14:03
CEZ	206,2000	-0,87%	208,0000	208,0000	206,0000	51 062	10 524 429	13:50
CFI	0,1690	0,00%	0,1690	0,1690	0,1690	156	26	11:30
CIGAMES (CIG)	2,2600	-1,31%	2,2700	2,2900	2,2250	180 417	406 748	14:03
CITYSERV (CTS)	6,5000	0,00%	6,5000	6,5000	6,5000	860	5 590	13:25
CLNPHARMA (CLN)	22,2500	0,68%	21,9000	22,4500	21,9000	5 838	129 900	13:53
CLOUD (CLD)	45,1000	-0,88%	45,5000	46,6000	45,1000	43	1 970	12:28
COALENERG (CLE)	1,7000	-0,58%	1,7800	1,7800	1,6600	33 620	57 114	13:11
COGNOR (COG)	7,3500	0,68%	7,3100	7,3600	7,2200	17 018	124 406	14:02
COLUMBUS (CLC)	7,4100	-2,24%	7,5400	7,7300	7,4000	20 293	153 452	13:52
COMP (CMP)	240,0000	-0,41%	241,0000	242,0000	238,0000	529	126 999	13:59
COMPERIA (CPL)	5,0500	12,22%	4,5600	5,1000	4,5600	2 275	10 626	11:42
COMPREMUM (CPR)	1,0450	-0,48%	1,0500	1,0500	1,0450	750	786	13:41
CORMAY (CRM)	0,5240	1,16%	0,5180	0,5240	0,5100	15 541	7 935	13:55
CPIEUROPE (CPI)	(77,7000)	-	-	-	-	-	-	09:00
CREEPYJAR (CRJ)	413,0000	4,03%	398,0000	416,0000	386,0000	628	254 309	13:50
CREOTECH (CRI)	286,5000	1,06%	281,5000	288,0000	280,5000	2 146	613 535	14:01
CYBERFLKS (CBF)	162,0000	-0,37%	165,0000	166,2000	160,2000	1 633	265 232	14:02
CYFRPLSAT (CPS)	16,0550	-0,40%	16,1600	16,2500	15,8100	160 266	2 570 103	14:02
CZTOREBKA (CZT)	0,4240	0,95%	0,4240	0,4240	0,4240	31	13	11:30
DADELO (DAD)	36,9000	-0,27%	37,0000	37,0000	36,3000	10 711	394 059	13:07
DATAWALK (DAT)	102,0000	-3,56%	106,9800	109,0000	101,6000	12 672	1 314 767	14:03
DBENERGY (DBE)	13,1000	0,77%	13,0500	13,1000	13,0500	274	3 587	14:02
DEBICA (DBC)	83,2000	-0,60%	83,5000	83,5000	82,7000	206	17 127	13:56
DECORA (DCR)	78,8000	0,51%	78,8000	79,0000	77,2000	1 224	95 280	13:43
DEKPOL (DEK)	59,0000	1,37%	58,4000	59,0000	58,4000	569	33 555	13:55
DELKO (DEL)	6,5600	-1,20%	6,6600	6,7000	6,5600	2 715	17 930	13:54
DEVELIA (DVL)	7,3100	1,53%	7,2900	7,3900	7,2000	32 852	239 984	13:52
DGA	16,3000	0,00%	16,3000	16,3000	16,3000	23	375	12:09
DIAG (DIA)	161,7000	-0,61%	162,5000	164,9500	161,6500	20 214	3 290 183	13:59
DIGITANET (DIG)	77,4000	-0,77%	77,9000	77,9000	76,6000	1 426	110 036	14:02
DIGITREE (DTR)	11,7000	-0,85%	11,7000	11,7000	11,7000	24	281	14:03
DINOPL (DNP)	505,6000	-0,39%	507,6000	512,8000	503,0000	40 529	20 525 999	14:01
DMGROUP (DMG)	3,9300	0,77%	3,9400	3,9400	3,7400	3 814	14 473	10:59
DOMDEV (DOM)	243,5000	0,62%	249,0000	250,0000	240,0000	699	169 785	13:52
DRAGOENT (DGE)	22,0000	0,00%	21,9000	22,0000	21,5000	274	5 923	12:22
ECBSA (ECB)	33,7000	-3,71%	35,3000	35,3000	33,1500	3 421	117 563	13:53
ECHO (ECH)	4,7600	-1,45%	4,8600	4,8800	4,7600	26 378	127 517	13:55
EDINVEST (EDI)	5,7600	0,00%	5,7600	5,7600	5,6200	264	1 511	14:00
EFEKT (EFK)	(5,4000)	-	-	-	-	-	-	11:30
EKOEXPORT (EEX)	#0,1590	-90,25%	-	-	-	-	-	11:30
ELEKTROTI (ELT)	50,0000	1,73%	49,0000	50,0000	48,3000	10 491	514 824	13:56
ELKOP (EKP)	2,5400	-3,42%	2,6200	2,6200	2,5400	2 285	5 833	12:47
EMCINSMED (EMC)	(11,0000)	-	-	-	-	-	-	07:45
ENAP (ENP)	(2,8000)	-	-	-	-	-	-	11:30
ENEA (ENA)	17,0800	-0,70%	17,1900	17,4800	17,0800	109 665	1 889 910	14:01
ENELMED (ENE)	19,7000	0,00%	19,7000	19,7000	19,7000	14	276	12:26
ENERGA (ENG)	11,9600	-1,16%	12,1000	12,1200	11,9000	32 328	387 761	13:59
ENERGOINS (ENI)	2,1800	-0,46%	2,1900	2,1900	2,1200	10 696	23 031	13:54
ENTER (ENT)	57,2000	-0,87%	57,9000	58,4000	57,0000	2 797	160 563	13:52
EQUNICO (EQU)	0,7880	-1,25%	0,7900	0,7900	0,7880	661	522	12:04
ERBUD (ERB)	35,7500	-0,56%	35,9000	36,2500	35,7500	553	19 859	13:58
ERG	(49,0000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	35,6000	-0,56%	35,8000	35,8000	34,7000	407	14 253	10:47
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	5,8400	23,73%	4,8500	5,8400	4,8500	391 206	2 107 419	14:03
EUROCASH (EUR)	8,0400	-0,80%	8,1750	8,2400	8,0300	95 841	779 526	13:57
EUROHOLD (EHG)	(2,3800)	-	-	-	-	-	-	09:00
EUROTEL (ETL)	20,9000	0,00%	20,9000	21,0000	20,9000	1 393	29 165	12:43
FABRITY (FAB)	28,0000	-4,44%	29,2000	29,2000	28,0000	2 975	84 661	13:44
FASING (FSG)	11,9000	-5,56%	12,0000	12,6000	11,9000	832	9 956	13:06
FASTFIN (FFI)	#0,0100	-99,01%	-	-	-	-	-	11:30
FEERUM (FEE)	11,2000	1,82%	11,0000	11,2000	10,9000	965	10 756	12:59
FERRO (FRO)	34,0000	0,00%	34,0000	34,7000	34,0000	2 273	78 003	13:51
FMG	126,0000	5,88%	119,0000	126,0000	119,0000	26	3 157	09:14
FON	#1,1400	9,09%	-	-	-	-	-	12:38
FORTE SA (FTE)	27,2000	-1,45%	27,5000	27,5000	27,2000	1 110	30 277	13:38
GAMEOPS (GOP)	16,2000	-0,37%	16,3000	16,3200	16,2000	806	13 105	11:03
Reklama
GAMFACTOR (GIF)	7,6200	1,60%	7,5600	7,9000	7,5000	7 418	57 055	13:55	Reklama
GENOMTEC (GMT)	6,8600	-3,38%	7,1000	7,1000	6,8600	3 712	25 593	13:40
GETIN (GTN)	0,7650	2,27%	0,7450	0,7650	0,7410	333 686	251 428	14:03
GIGROUP (GIG)	2,7800	32,38%	2,1000	2,8200	2,1000	102 054	230 737	13:50
GOBARTO (GOB)	25,4000	1,20%	26,2000	26,2000	25,4000	41	1 042	13:34
GPW	50,6500	-0,49%	50,9000	51,0500	50,4000	19 375	979 589	13:53
GREENX (GRX)	1,7600	0,86%	1,7450	1,7620	1,7250	132 730	231 627	13:29
GRENEVIA (GEA)	2,6800	3,08%	2,6300	2,7400	2,6300	32 728	88 488	12:43
GRODNO (GRN)	10,6500	0,47%	10,8500	10,8500	10,6500	321	3 423	13:27
GRUPAAZOTY (ATT)	22,6600	0,80%	22,6200	22,8000	22,2800	45 025	1 012 569	14:02
GRUPRACUJ (GPP)	62,0000	0,65%	62,0000	62,3000	61,7000	4 115	254 998	13:58
GTC	3,9800	-2,69%	4,0200	4,0600	3,9500	5 531	22 142	13:28
HANDLOWY (BHW)	113,6000	0,00%	113,8000	114,8000	112,8000	23 259	2 645 453	13:59
HARPER (HRP)	6,1200	1,32%	6,0200	6,4600	6,0200	9 143	56 894	13:39
HELIO (HEL)	26,0000	0,00%	26,3000	26,3000	26,0000	285	7 440	13:50
HERKULES (HRS)	1,0550	0,96%	1,0450	1,0700	1,0250	12 899	13 494	13:54
HUUUGE-S144 (HUGE)	18,4200	-2,44%	18,6200	18,9000	18,4200	9 986	186 182	13:19
HYDROTOR (HDR)	21,4000	-0,93%	21,7000	21,7000	20,5000	8	171	12:45
IALBGR (IAG)	0,2720	-0,73%	0,2720	0,2720	0,2720	2 000	544	09:00
IBSM (IBS)	76,8000	0,26%	76,8000	76,8000	76,8000	3	230	09:04
IDMPL (IDM)	(0,6200)	-	-	-	-	-	-	09:00
IFCAPITAL (IFC)	#0,9950	-81,23%	-	-	-	-	-	09:00
IFIRMA (IFI)	26,3000	0,57%	26,1000	26,4500	26,0000	833	21 804	13:52
IFSA (IFR)	#1,9900	406,36%	-	-	-	-	-	09:00
IMCOMPANY (IMC)	28,0000	0,36%	27,9000	28,0000	27,1000	950	26 489	13:53
IMMOBILE (GKI)	2,8600	-1,38%	2,9000	2,9300	2,8500	2 421	6 968	13:59
IMPERIO (IMP)	1,1600	0,00%	1,1600	1,1600	1,1600	900	1 044	10:18
IMS	3,9600	-0,25%	3,9700	4,0000	3,9100	17 495	69 369	13:53
INC	1,8700	-1,32%	1,8950	1,8950	1,8700	7 574	14 246	12:04
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	11:30
INGBSK (ING)	295,0000	1,37%	291,0000	297,5000	291,0000	4 550	1 345 523	14:01
INPRO (INP)	7,2500	0,00%	7,2500	7,2500	7,2500	13	94	12:00
INSTALKRK (INK)	39,5000	0,00%	39,2000	39,8000	39,2000	300	11 908	14:02
INTERAOLT (IRL)	#0,1100	-98,88%	-	-	-	-	-	13:01
INTERBUD (ITB)	2,2500	0,90%	2,2900	2,2900	2,2000	3 500	7 851	13:49
INTERCARS (CAR)	556,0000	0,91%	559,0000	561,0000	546,0000	185	102 385	12:24
INTERSPPL (IPO)	0,3810	0,53%	0,3890	0,3890	0,3740	2 033	772	11:08
INTROL (INL)	6,8400	-4,47%	6,9000	7,1000	6,8400	4 743	32 837	13:53
IPOPEMA (IPE)	2,9400	-1,67%	2,9900	3,0000	2,9400	6 861	20 512	13:40
IZOBLOK (IZB)	#31,6000	8,97%	-	-	-	-	-	11:40
IZOLACJA (IZO)	3,7200	-0,53%	3,7200	3,7400	3,7200	373	1 388	10:38
IZOSTAL (IZS)	2,6600	0,76%	2,6200	2,6900	2,6200	2 784	7 399	13:44
JRH	5,0800	-0,39%	5,1000	5,1600	5,0800	2 357	12 016	12:58
JSW	21,6000	0,05%	21,7200	21,9600	21,5700	82 744	1 794 837	13:59
JWWINVEST (JWW)	2,9500	0,00%	2,9500	2,9500	2,8800	1 030	3 001	09:20
KCI	0,8680	2,12%	0,8480	0,8680	0,8480	1 477	1 253	09:00
KDMSHIPING (KDM)	#1,2600	-10,00%	-	-	-	-	-	11:30
KERNEL (KER)	16,6000	-2,12%	16,9600	16,9600	16,5600	18 445	310 072	13:54
KETY (KTY)	835,0000	0,24%	839,0000	843,0000	830,0000	11 769	9 867 463	14:01
KGHM (KGH)	124,4000	0,44%	124,3500	126,7500	124,1000	203 892	25 577 825	14:03
KGL	14,6000	-0,68%	14,7000	14,7000	14,6000	1 205	17 713	12:30
KINOPOL (KPL)	17,7500	1,72%	17,6000	17,8500	17,6000	2 631	46 597	13:41
KOGENERA (KGN)	53,4000	0,75%	53,7000	53,7000	52,6000	2 173	115 233	13:35
KOMPAP (KMP)	25,4000	5,83%	24,0000	25,4000	24,0000	1 000	24 606	12:25
KOMPUTRON (KOM)	6,2400	-1,58%	6,4000	6,5000	6,2400	4 179	26 381	13:58
KPPD (KPD)	27,2000	-0,73%	27,2000	27,2000	27,2000	2	54	10:04
KRAKCHEM (KCH)	0,9400	0,00%	0,8580	0,9400	0,8100	15 287	13 453	13:04
KREDYTIN (KRI)	(17,4000)	-	-	-	-	-	-	07:45
KRKA (KRK)	802,0000	0,25%	804,0000	830,0000	802,0000	6	4 870	10:44
KRUK (KRU)	390,6000	-0,61%	395,2000	398,0000	389,9000	12 983	5 090 499	14:01
KRVITAMIN (KVT)	9,7400	2,10%	9,5400	9,7400	9,5400	332	3 223	10:56
KSGAGRO (KSG)	3,0800	5,48%	2,9800	3,0800	2,9800	6 350	19 322	14:02
LABOPRINT (LAB)	(15,1000)	-	-	-	-	-	-	07:45
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	11:30
LARQ (LRQ)	1,7500	-1,69%	1,8450	1,8450	1,7500	1 002	1 754	09:41
LENA (LEN)	2,9000	0,00%	2,9000	2,9000	2,9000	222	644	11:50
LENTEX (LTX)	7,2800	0,00%	7,1400	7,2800	7,1000	1 366	9 708	09:53
LESS (LES)	0,2430	-6,54%	0,2670	0,2680	0,2430	58 594	14 741	14:03
LIBET (LBT)	1,4500	2,11%	1,4500	1,4500	1,3550	25	36	10:46
LOKUM (LKD)	21,6000	0,47%	21,5000	21,6000	21,5000	887	19 102	13:54
Reklama
LPP	14 235,0000	0,96%	14 200,0000	14 340,0000	14 080,0000	1 528	21 724 825	14:03	Reklama
LSISOFT (LSI)	21,4000	-3,60%	22,4000	22,4000	21,4000	660	14 318	13:11
LUBAWA (LBW)	9,9300	0,81%	9,9000	10,3700	9,7800	715 659	7 233 694	14:02
MABION (MAB)	9,7000	-0,41%	9,7500	9,7500	9,6000	13 978	135 274	13:57
MAKARONPL (MAK)	19,1000	-0,83%	19,3600	19,4000	19,1000	1 059	20 355	13:43
MANGATA (MGT)	71,0000	-3,27%	72,0000	72,0000	71,0000	38	2 730	13:30
MANYDEV (MAN)	(0,7580)	-	-	-	-	-	-	11:30
MARVIPOL (MVP)	7,6400	0,26%	7,6200	7,6600	7,6200	3 813	29 114	12:57
MAXCOM (MXC)	7,1800	-0,28%	7,1800	7,1800	7,1800	4	29	09:01
MBANK (MBK)	766,8000	0,00%	772,0000	787,6000	765,2000	9 095	7 040 462	14:03
MBWS (MBW)	(13,0000)	-	-	-	-	-	-	09:00
MCI	25,2000	0,40%	25,2000	25,4000	25,0000	843	21 200	13:52
MDIENERGIA (MDI)	1,2650	0,40%	1,2650	1,2650	1,2450	2 125	2 666	13:25
MEDICALG (MDG)	23,8000	-1,24%	24,2000	24,4000	23,3000	9 745	229 811	14:00
MEDINICE (ICE)	7,6000	-2,06%	7,6000	7,7700	7,5500	3 211	24 806	13:18
MEGARON (MEG)	#6,5500	22,43%	-	-	-	-	-	11:30
MENNICA (MNC)	26,2000	-0,38%	26,3000	26,5000	26,0000	592	15 477	13:48
MERCATOR (MRC)	44,1000	-0,56%	44,3500	44,3500	44,1000	1 058	46 795	13:55
MERCOR (MCR)	24,4000	-1,21%	24,4000	24,8000	24,4000	580	14 157	13:41
MEXPOLSKA (MEX)	3,5500	3,50%	3,4300	3,6000	3,4300	14 513	50 168	14:02
MFO	36,9000	-1,60%	37,5000	37,5000	36,9000	162	6 032	11:19
MILKILAND (MLK)	1,9550	0,26%	2,0300	2,0300	1,9550	9 630	19 034	10:19
MILLENNIUM (MIL)	13,6200	1,04%	13,5300	13,8800	13,5300	515 475	7 049 753	14:02
MIRACULUM (MIR)	0,8800	0,23%	0,8980	0,8980	0,8540	2 530	2 248	10:33
MIRBUD (MRB)	13,2300	-0,82%	13,4900	13,9000	13,2000	207 108	2 772 637	14:02
MLPGROUP (MLG)	85,0000	-1,16%	86,0000	86,0000	84,4000	667	56 618	10:06
MLSYSTEM (MLS)	14,9000	-0,27%	15,0000	15,1800	14,8000	8 167	122 192	13:53
MOBRUK (MBR)	270,5000	1,31%	267,0000	273,0000	266,0000	3 348	904 325	14:03
MOJ	(1,4300)	-	-	-	-	-	-	09:00
MOL	30,8600	0,00%	30,8600	31,1000	30,2400	1 128	34 853	13:37
MOLECURE (MOC)	6,0500	-1,14%	6,1000	6,2000	6,0500	10 588	64 996	14:02
MONNARI (MON)	4,9000	-0,41%	4,9000	4,9000	4,8500	502	2 435	12:50
MOSTALPLC (MSP)	15,8500	0,32%	15,7500	15,8500	15,5000	925	14 388	13:24
MOSTALWAR (MSW)	8,0000	-2,44%	8,0400	8,1800	8,0000	1 541	12 390	12:47
MOSTALZAB (MSZ)	6,0000	0,67%	5,9500	6,0400	5,9500	12 460	74 318	13:43
MOVIEGAME (MOV)	16,2200	1,50%	15,8200	16,3000	15,5000	1 875	30 285	13:02
MURAPOL (MUR)	40,3000	-0,98%	40,8000	40,8000	39,6500	8 072	323 909	13:54
MUZA (MZA)	(13,6000)	-	-	-	-	-	-	09:00
MWTRADE (MWT)	(3,4200)	-	-	-	-	-	-	09:00
NANOGROUP (NNG)	2,8000	-1,75%	2,6700	2,8600	2,6700	7 661	21 531	12:59
NEUCA (NEU)	695,0000	2,96%	675,0000	695,0000	673,0000	1 025	703 590	13:58
NEWAG (NWG)	73,9000	1,23%	73,0000	74,7000	73,0000	1 961	145 530	13:49
NEXITY (NXG)	1,4700	-8,13%	1,5600	1,5600	1,4700	1 575	2 419	13:42
NOCTILUCA (NCL)	102,0000	-1,45%	104,0000	106,5000	101,0000	1 373	141 529	14:03
NOVATURAS (NTU)	(8,0200)	-	-	-	-	-	-	09:00
NOVAVISGR (NVG)	1,4760	-0,14%	1,4780	1,5000	1,4500	35 588	52 546	13:53
NOVITA (NVT)	93,2000	1,97%	94,0000	94,0000	90,6000	57	5 292	14:00
NTCAPITAL (NTC)	0,6100	-0,65%	0,6020	0,6160	0,5980	12 087	7 274	14:01
NTTSYSTEM (NTT)	9,8400	-1,20%	9,9600	9,9600	9,8400	1 078	10 609	13:45
ODLEWNIE (ODL)	9,0800	-2,99%	9,3600	9,3600	8,9600	1 067	9 617	13:04
ONDE (OND)	9,2100	-1,50%	9,3500	9,3600	9,1100	7 459	68 936	13:55
ONESANO (ONO)	0,9760	-0,81%	0,9780	0,9780	0,9400	2 946	2 771	13:43
OPONEO.PL (OPN)	89,2000	0,00%	89,0000	89,2000	87,4000	900	79 525	14:02
OPTEAM (OPM)	3,9400	0,00%	3,9400	3,9400	3,9400	800	3 152	09:00
ORANGEPL (OPL)	9,4620	0,66%	9,5120	9,5580	9,4400	526 693	5 004 235	14:03
ORCOGROUP (OPG)	4,7000	0,00%	4,7000	4,7000	4,7000	3	14	09:19
ORZBIALY (OBL)	(38,8000)	-	-	-	-	-	-	11:30
OTLOG (OTS)	14,8000	0,27%	14,7600	15,2000	14,6200	380	5 620	13:33
OTMUCHOW (OTM)	5,0800	1,60%	5,0000	5,0800	5,0000	64	325	12:05
PAMAPOL (PMP)	2,5600	-0,78%	2,5800	2,5800	2,4000	1 829	4 473	13:34
PANOVA (NVA)	15,3000	0,00%	15,3000	15,3000	15,3000	36	551	10:34
PASSUS (PAS)	46,2000	-3,55%	47,0000	48,6000	46,2000	2 544	119 357	13:59
PATENTUS (PAT)	4,0000	1,78%	3,8300	4,0000	3,8200	18 589	73 086	13:45
PBG	#0,0180	0,00%	-	-	-	-	-	12:14
PBSFINANSE (PBF)	(0,7000)	-	-	-	-	-	-	11:30
PCCEXOL (PCX)	2,6900	1,51%	2,6600	2,6900	2,6300	4 964	13 179	13:49
PCCROKITA (PCR)	69,7000	0,87%	69,1000	70,0000	68,9000	1 174	81 590	13:44
PCFGROUP (PCF)	4,9600	1,22%	4,9050	5,0800	4,9000	37 965	189 454	13:57
PEKABEX (PBX)	18,3500	-1,87%	18,7000	18,7000	18,2500	3 618	66 667	13:53
PEKAO (PEO)	176,5000	-0,14%	176,7500	180,0000	176,1500	268 687	47 831 565	14:03
Reklama
PEPCO (PCO)	19,4500	0,46%	19,5000	19,6700	19,3800	2 919 836	56 961 882	14:03	Reklama
PEPEES (PPS)	0,8100	1,25%	0,8100	0,8100	0,8100	5 002	4 052	10:43
PGE	9,8440	2,54%	9,6000	9,9440	9,3040	2 137 582	20 803 153	14:03
PGFGROUP (PGV)	#0,4400	-34,72%	-	-	-	-	-	12:46
PHARMENA (PHR)	3,3300	3,10%	3,3900	3,3900	3,2000	1 614	5 277	13:55
PHN	10,5000	0,00%	10,4500	10,5000	10,4500	161	1 683	11:38
PHOTON (PEN)	3,3800	-0,59%	3,3800	3,3800	3,3600	1 309	4 414	11:34
PKNORLEN (PKN)	79,1500	2,42%	77,2000	79,7800	77,1900	1 658 481	130 475 347	14:03
PKOBP (PKO)	70,3600	0,00%	70,7400	71,7000	70,2000	575 085	40 801 858	14:03
PKPCARGO (PKP)	15,9900	0,19%	16,1600	16,2100	15,8500	29 620	473 192	13:54
PLAYWAY (PLW)	321,5000	-0,31%	322,5000	322,5000	320,0000	200	64 235	13:50
PLAZACNTR (PLZ)	2,5000	-1,96%	2,5500	2,5500	2,4550	5 239	13 275	13:48
PMPG (PGM)	2,4600	0,00%	2,4700	2,4700	2,4000	47	116	09:26
POLENERGIA (PEP)	66,8000	1,83%	65,6000	67,8000	65,6000	2 009	134 177	14:03
POLICE (PCE)	9,1000	1,11%	9,0000	9,1000	9,0000	106	964	11:23
POLIMEXMS (PXM)	4,7700	1,06%	4,7200	4,7850	4,6400	329 273	1 547 993	14:01
POLTREG (PTG)	34,9000	3,25%	34,0000	34,9000	33,7000	1 412	48 971	13:19
POLWAX (PWX)	1,3700	0,00%	1,4000	1,4000	1,3600	2 806	3 827	12:28
PRAGMAINK (PRI)	3,4800	0,00%	3,4800	3,4800	3,4800	25	87	11:15
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)	16,2000	-1,22%	16,3500	16,3500	16,2000	168	2 722	11:55
PROTEKTOR (PRT)	#1,5500	-10,66%	-	-	-	-	-	13:20
PTWP (PTW)	91,5000	-0,54%	92,0000	92,0000	91,5000	728	66 615	12:22
PULAWY (ZAP)	50,2000	0,40%	50,2000	51,0000	50,2000	419	21 154	12:28
PURE (PUR)	4,3480	-0,05%	4,3500	4,3980	4,3000	11 499	49 757	14:01
PZU	58,3800	-1,05%	59,0000	59,6000	58,3400	1 201 172	70 662 493	14:03
QUANTUM (QNT)	(25,4000)	-	-	-	-	-	-	11:30
QUERCUS (QRS)	10,2500	0,49%	10,4000	10,5000	10,2500	4 945	51 410	13:32
RAEN (RAE)	0,2985	-0,50%	0,2945	0,3030	0,2855	34 748	10 167	13:53
RAFAKO (RFK)	0,1824	-28,19%	0,2500	0,2500	0,1824	11 294 914	2 343 894	14:03
RAFAMET (RAF)	88,5000	1,72%	87,0000	89,0000	86,0000	953	84 173	13:05
RAINBOW (RBW)	132,0000	0,99%	130,1000	134,5000	128,7000	66 932	8 842 773	14:03
RANKPROGR (RNK)	3,7350	1,49%	3,6800	3,7350	3,6800	1 511	5 574	09:28
RAWLPLUG (RWL)	17,1000	0,00%	17,1000	17,1000	17,1000	8	137	13:10
REDAN (RDN)	#0,0420	-16,00%	-	-	-	-	-	12:00
REGNON (REG)	#0,0100	-98,74%	-	-	-	-	-	11:30
REINHOLD (RHD)	(0,0715)	-	-	-	-	-	-	08:30
REINO (RNC)	1,0400	1,96%	1,0900	1,0900	1,0400	3 536	3 702	10:58
RELPOL (RLP)	5,2400	0,77%	5,2000	5,2400	5,1200	2 325	11 922	09:31
REMAK (RMK)	13,8000	0,00%	13,4000	13,8000	13,4000	3	41	09:03
RENDER (RND)	106,5000	0,47%	110,0000	113,0000	106,5000	20	2 213	11:52
ROPCZYCE (RPC)	25,6000	1,19%	25,3000	25,7000	25,3000	27	684	13:11
RYVU (RVU)	29,3000	-1,18%	29,3500	29,8000	28,8500	12 663	371 391	13:49
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	11:30
SANOK (SNK)	22,1000	0,45%	22,2000	22,2000	22,0000	152	3 365	13:49
SANPL (SPL)	466,3000	-0,36%	464,0000	477,9000	464,0000	18 638	8 773 536	14:03
SANTANDER (SAN)	29,6800	2,17%	29,0500	30,0000	29,0500	3 629	107 374	12:28
SANWIL (SNW)	1,2900	-0,77%	1,2900	1,2900	1,2900	7 760	10 010	09:03
SCPFL (SCP)	150,4000	0,27%	150,0000	150,6000	148,8000	511	76 678	14:03
SECOGROUP (SWG)	29,0000	5,07%	28,4000	29,6000	27,8000	1 468	42 662	11:26
SEKO (SEK)	9,2000	-0,22%	9,2000	9,2000	9,1800	8 805	81 006	14:03
SELENAFM (SEL)	37,3000	0,27%	37,2000	37,3000	36,8000	1 302	48 381	13:30
SELVITA (SLV)	28,0000	1,08%	27,7000	28,5000	27,5000	25 274	710 550	13:59
SERINUS (SEN)	(0,7100)	-	-	-	-	-	-	09:00
SFINKS (SFS)	0,4910	-2,19%	0,5160	0,5160	0,4720	80 785	39 628	14:03
SHOPER (SHO)	51,0000	1,19%	50,4000	51,4000	50,4000	13 652	695 189	13:46
SILVAIR-REGS (SVRS)	5,7500	0,88%	5,7500	5,7500	5,7500	3	17	09:00
SILVANO (SFG)	(5,6800)	-	-	-	-	-	-	09:00
SIMFABRIC (SIM)	1,7280	-0,12%	1,6720	1,7380	1,5880	11 295	18 557	13:33
SKARBIEC (SKH)	25,8000	-0,39%	25,6000	25,8000	25,6000	59	1 514	13:12
SKYLINE (SKL)	1,5800	0,00%	1,5800	1,5800	1,5800	10	16	11:51
SNIEZKA (SKA)	82,8000	-2,13%	84,6000	84,6000	82,4000	45	3 731	09:33
SOHODEV (SHD)	0,3400	0,00%	0,3400	0,3400	0,3400	23	8	11:30
SONEL (SON)	16,2000	-0,92%	16,2500	16,4500	16,0500	657	10 658	13:06
SOPHARMA (SPH)	13,4500	-9,73%	13,4500	13,4500	13,4500	5	67	10:52
SPYROSOFT (SPR)	570,0000	-1,04%	570,0000	574,0000	566,0000	47	26 686	13:48
STALEXP (STX)	2,9750	0,00%	2,9750	2,9750	2,9250	14 756	43 471	13:57
STALPROD (STP)	250,0000	0,00%	250,0000	253,0000	249,0000	134	33 569	14:02
STALPROFI (STF)	8,5800	1,42%	8,4400	8,5800	8,3800	2 188	18 455	13:07
Reklama
STAPORKOW (ZUK)	3,1600	-0,63%	3,1400	3,1600	3,1200	247	780	13:42	Reklama
STARHEDGE (SHG)	#0,2720	-6,21%	-	-	-	-	-	11:30
SUNEX (SNX)	7,3100	-1,22%	7,3600	7,4300	7,3000	4 016	29 397	13:58
SYGNITY (SGN)	98,0000	-0,81%	98,4000	101,0000	98,0000	1 074	107 202	14:03
SYNEKTIK (SNT)	212,0000	-1,21%	215,0000	217,4000	211,2000	9 539	2 044 855	14:02
TALEX (TLX)	21,0000	0,00%	21,8000	21,8000	21,0000	321	6 748	09:15
TARCZYNSKI (TAR)	117,5000	2,17%	115,0000	117,5000	112,0000	854	98 173	13:56
TATRY (TMR)	(87,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	7,3260	0,49%	7,2760	7,4300	7,2700	762 935	5 625 335	14:03
TBULL (TBL)	4,0000	0,00%	4,0000	4,0000	4,0000	328	1 312	11:30
TENDERHUT (THG)	6,0000	3,81%	5,7800	6,0000	5,7800	260	1 542	12:17
TERMOREX (TRR)	0,7300	8,96%	0,7350	0,7950	0,7150	2 832	2 085	13:53
TESGAS (TSG)	2,3900	0,00%	2,4400	2,4400	2,3900	6 885	16 501	13:50
TEXT (TXT)	53,3500	-1,02%	54,0500	54,3500	53,2000	31 038	1 669 177	13:58
TORPOL (TOR)	37,5000	0,94%	37,2000	37,9000	37,1500	2 407	90 113	13:54
TOWERINV (TOW)	#2,2000	-6,38%	-	-	-	-	-	12:26
TOYA (TOA)	8,1100	0,25%	8,0900	8,1700	8,0200	28 883	233 266	14:02
TRAKCJA (TRK)	2,1900	-2,88%	2,2100	2,2550	2,1000	100 915	219 190	13:55
TRANSPOL (TRN)	3,8000	0,00%	3,8300	3,8600	3,5700	16 354	61 339	13:20
TRITON (TRI)	2,7200	-9,33%	2,7200	2,7200	2,7200	180	490	11:30
TSGAMES (TEN)	99,7000	-1,87%	102,0000	102,6000	99,2000	44 208	4 457 553	14:03
ULMA (ULM)	60,0000	2,56%	60,0000	60,0000	60,0000	1	60	09:01
ULTGAMES (ULG)	10,3000	-0,96%	10,4000	10,7500	10,3000	4 283	44 784	14:02
UNFOLD (UNF)	1,1000	4,76%	1,1000	1,1000	1,1000	3	3	09:00
UNIBEP (UNI)	10,8000	0,00%	10,8000	10,8500	10,6500	2 766	29 763	13:28
UNICREDIT (UCG)	242,0000	0,71%	242,0000	242,0000	242,0000	22	5 324	09:16
UNIMA (U2K)	7,6000	0,00%	7,8400	7,8400	7,6000	88	676	12:28
UNIMOT (UNT)	144,4000	0,28%	144,8000	144,8000	141,0000	1 602	230 937	13:44
URTESTE (URT)	58,0000	18,37%	51,6000	58,0000	51,6000	126	6 910	13:02
VERCOM (VRC)	118,0000	0,68%	118,0000	118,8000	117,2000	1 415	167 066	13:54
VIGOPHOTN (VGO)	518,0000	0,00%	514,0000	518,0000	514,0000	43	22 262	13:49
VINDEXUS (VIN)	11,2500	-1,32%	11,2500	11,4000	11,2500	399	4 509	13:29
VISTAL (VTL)	#0,3580	-40,33%	-	-	-	-	-	12:40
VIVID (VVD)	0,5800	0,00%	0,5720	0,5820	0,5720	2 703	1 561	13:28
VOTUM (VOT)	40,9000	0,25%	40,8000	41,4000	40,5000	5 252	214 841	14:01
VOXEL (VOX)	161,2000	-0,12%	161,4000	161,4000	160,8000	308	49 686	13:50
VRG	3,5900	-3,23%	3,7700	3,7700	3,5100	85 351	304 138	13:08
WARIMPEX (WXF)	2,7800	0,36%	2,7700	2,8000	2,7000	20 890	57 290	14:03
WASKO (WAS)	1,8600	0,54%	1,8500	1,8600	1,8500	1 000	1 853	09:53
WAWEL (WWL)	650,0000	0,00%	650,0000	650,0000	650,0000	4	2 600	09:00
WIELTON (WLT)	6,2500	2,12%	6,1600	6,3400	6,0900	28 233	174 738	14:02
WIKANA (WIK)	6,4500	-2,27%	6,3500	6,5500	6,3500	652	4 143	13:35
WINVEST (WIS)	(0,3560)	-	-	-	-	-	-	11:30
WIRTUALNA (WPL)	79,6000	0,00%	79,0000	80,9000	78,5000	4 911	389 086	13:48
WITTCHEN (WTN)	18,3000	-3,17%	18,9000	19,1200	18,1200	22 956	425 373	14:03
XPLUS (XPL)	3,5000	0,00%	3,5000	3,5000	3,5000	263	921	11:22
XTPL (XTP)	89,0000	1,71%	87,5000	89,6000	87,5000	513	45 279	14:01
XTRADEBDM (XTB)	74,8800	1,03%	74,2400	75,5000	74,0800	182 474	13 643 764	14:03
YOLO (YOL)	#0,0200	-94,05%	-	-	-	-	-	11:30
ZABKA (ZAB)	21,7000	0,88%	21,5100	21,8900	21,4700	473 666	10 317 205	14:02
ZAMET (ZMT)	0,8600	-1,38%	0,8560	0,8720	0,8560	8 462	7 368	13:50
ZEPAK (ZEP)	27,2000	4,02%	26,3000	27,3000	25,9000	25 818	695 782	13:55
ZREMB (ZRE)	7,8000	3,17%	7,6900	7,8800	7,6200	36 290	282 197	13:57
ZUE	8,9200	-0,89%	9,0000	9,0000	8,7000	2 541	22 299	10:49

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.