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	105 929,47	0,43%	106 029,72	106 201,73	105 669,62	105 479,27	1 017 026 239	14:20
WIG20	2 882,69	0,73%	2 875,78	2 890,38	2 872,77	2 861,78	892 929 008	14:35
WIG30	3 740,28	0,51%	3 745,63	3 751,83	3 730,95	3 721,14	979 574 803	14:35
mWIG40	8 037,73	-0,39%	8 067,12	8 088,65	8 018,55	8 069,02	139 533 027	14:20
sWIG80	28 791,33	0,26%	28 734,48	28 796,07	28 630,97	28 716,98	20 862 840	14:20
WIG-BANKI	16 937,53	0,90%	16 911,65	16 961,28	16 852,02	16 786,92	238 364 824	14:20
WIG-BUDOW	8 166,77	-0,09%	8 195,50	8 203,15	8 082,14	8 174,00	24 095 257	14:20
WIG-CHEMIA	9 142,53	0,00%	9 147,75	9 229,72	9 090,21	9 142,91	1 591 512	14:20
WIG-ENERG	4 417,79	-0,86%	4 468,25	4 477,01	4 415,34	4 456,02	48 698 751	14:20
WIG-INFO	10 356,21	-1,29%	10 519,57	10 519,59	10 288,45	10 491,55	23 177 838	14:20
WIG-MEDIA	7 281,50	-0,14%	7 315,83	7 378,19	7 255,30	7 291,57	876 931	14:20
WIG-NRCHOM	5 269,14	1,14%	5 211,14	5 277,33	5 180,09	5 209,78	1 647 868	14:20
WIG-PALIWA	9 344,87	1,14%	9 286,30	9 364,22	9 266,42	9 239,65	118 326 482	14:20
WIG-Poland	110 566,34	0,29%	110 566,34	110 566,34	110 566,34	110 247,65	1 007 707 046	11:15
WIG-SPOZYW	3 003,53	-1,10%	3 034,69	3 034,69	2 997,41	3 036,98	579 675	14:20
WIG20lev	576,35	1,37%	574,02	579,82	572,82	568,54	845 957 665	14:20
WIG20short	2 920,03	-0,67%	2 926,06	2 929,15	2 911,06	2 939,60	845 957 665	14:20
GPWB-B1Y3Y	1 262,57	-0,01%	1 262,57	1 262,57	1 262,57	1 262,70	-	10:15
GPWB-B1Y4Y	1 266,93	-0,02%	1 266,93	1 266,93	1 266,93	1 267,21	-	10:15
GPWB-B1Y5Y	1 271,88	-0,03%	1 271,88	1 271,88	1 271,88	1 272,32	-	10:15
GPWB-B3Y5Y	1 283,67	-0,05%	1 283,67	1 283,67	1 283,67	1 284,36	-	10:15
GPWB-B5Y	1 276,79	-0,13%	1 276,79	1 276,79	1 276,79	1 278,41	-	10:15
GPWB-BWZ	1 268,99	0,01%	1 268,99	1 268,99	1 268,99	1 268,85	-	10:15
INNOVATOR	1 735,81	0,19%	1 735,81	1 735,81	1 735,81	1 732,50	207 101 663	11:15
mWIG40dvp	189,02	0,00%	189,02	189,02	189,02	189,02	139 920 997	11:00
mWIG40TR	12 437,63	-0,39%	12 484,48	12 516,43	12 407,95	12 486,05	139 533 027	14:20
mWIG40TRlv	19 691,16	-0,79%	19 840,11	19 941,68	19 596,81	19 847,68	139 533 027	14:20
mWIG40TRsh	2 316,10	0,41%	2 307,44	2 321,58	2 301,54	2 306,55	139 533 027	14:20
sWIG80dvp	623,66	0,00%	623,66	623,66	623,66	623,66	20 896 061	11:00
sWIG80TR	44 486,39	0,26%	44 398,56	44 493,72	44 238,61	44 371,52	20 862 840	14:20
WIG140	2 054,87	0,43%	2 057,01	2 060,34	2 049,78	2 046,09	1 002 973 422	14:20
WIG20dvp	53,51	0,00%	53,51	53,51	53,51	53,51	846 333 961	11:00
WIG20TR	6 186,26	0,69%	6 173,65	6 205,01	6 167,19	6 143,61	845 957 665	14:20
WIG20TRlev	5 289,71	1,38%	5 268,29	5 321,56	5 257,31	5 217,94	845 957 665	14:20
WIG20TRsht	2 736,18	-0,67%	2 741,84	2 744,73	2 727,78	2 754,59	845 957 665	14:20
WIG30TR	7 883,40	0,50%	7 895,67	7 908,73	7 864,72	7 844,04	926 778 952	14:20
WIG-CEE	2 427,26	0,39%	2 427,26	2 427,26	2 427,26	2 417,80	421 368	11:15
WIGdiv	2 358,36	0,51%	2 358,35	2 362,77	2 341,19	2 346,44	212 077 119	14:20
WIGdivplus	2 150,87	0,57%	2 152,17	2 155,12	2 143,04	2 138,72	402 078 528	14:20
WIG.GAMES	18 268,74	0,20%	18 281,37	18 447,68	18 116,30	18 232,79	26 260 829	14:20
WIG-GORNIC	4 389,39	0,89%	4 400,50	4 407,70	4 359,92	4 350,71	41 755 231	14:20
WIG-GRY	23 366,87	0,35%	23 508,75	23 668,50	23 235,51	23 284,74	27 551 980	14:20
WIGind	17 393,56	0,19%	17 385,29	17 408,18	17 290,13	17 359,96	8 359 541	14:20
WIG-LEKI	3 335,35	-1,35%	3 392,74	3 411,94	3 334,08	3 381,03	1 023 454	14:20
WIGmed	18 359,66	-0,24%	18 447,69	18 484,81	18 306,83	18 403,99	11 178 674	14:20
WIG-MOTO	8 735,11	0,28%	8 739,99	8 764,49	8 703,25	8 710,65	3 465 576	14:20
WIG.MS-BAS	17 491,39	-0,21%	17 593,37	17 658,81	17 452,79	17 528,56	88 647 704	14:20
WIG.MS-ECM	8 831,13	0,17%	8 839,34	8 894,46	8 821,85	8 816,52	253 427 516	14:20
WIG.MS-FIN	20 251,70	1,11%	20 131,01	20 294,37	20 125,91	20 029,86	312 112 908	14:20
WIG-ODZIEZ	11 087,53	0,16%	11 161,71	11 161,71	10 959,75	11 070,34	59 642 548	14:20
WIGtechTR	18 796,72	-0,68%	18 979,92	18 992,68	18 742,02	18 925,01	63 488 583	14:20
WIG-Ukrain	547,17	-1,08%	547,17	547,17	547,17	553,15	293 166	11:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,6500	0,38%	2,5800	2,6700	2,5700	8 609	22 716	13:40	Reklama
08OCTAVA (08N)	#0,7900	0,00%	-	-	-	-	-	13:25
11BIT (11B)	202,0000	-1,08%	204,2000	206,0000	201,0000	8 543	1 734 177	14:12
3RGAMES (3RG)	0,8160	-0,24%	0,8180	0,8200	0,7900	23 842	19 440	13:52
4MASS (4MS)	4,3450	0,35%	4,3000	4,3500	4,3000	18 668	80 926	14:12
ABPL (ABE)	99,2000	1,22%	98,4000	99,6000	98,2000	3 145	311 701	14:04
ACAUTOGAZ (ACG)	30,9000	0,98%	30,5000	30,9000	30,1000	202	6 103	13:00
ACTION (ACT)	24,2500	1,46%	23,9000	24,2500	23,9000	12 282	295 058	14:20
ADIUVO (ADV)	0,8740	-4,38%	0,9140	0,9140	0,8700	37 086	32 657	13:45
AGORA (AGO)	9,7000	0,21%	9,7800	9,7800	9,6800	1 667	16 151	12:56
AGROTON (AGT)	4,7500	1,06%	4,7100	4,7600	4,6000	1 235	5 741	13:23
AIGAMES (ALG)	0,8700	-3,12%	0,8960	0,8980	0,8700	10 899	9 732	14:03
AILLERON (ALL)	20,9500	-0,48%	21,0500	21,0500	20,7500	2 185	45 840	14:19
AIRWAY (AWM)	0,4000	-2,91%	0,4125	0,4230	0,3905	1 396 610	557 579	14:15
ALIOR (ALR)	100,4000	1,46%	98,6800	100,9000	98,6800	216 222	21 643 218	14:20
ALLEGRO (ALE)	34,9850	1,41%	34,7000	35,0600	34,5050	3 722 489	129 877 500	14:20
ALTA (AAT)	2,0300	-0,49%	2,0800	2,0800	2,0200	5 127	10 448	12:53
ALTUSTFI (ALI)	2,1800	4,81%	2,0900	2,1800	2,0900	942	1 980	10:29
AMBRA (AMB)	21,2000	-0,93%	21,4500	21,4500	21,2000	1 859	39 628	14:09
AMICA (AMC)	60,3000	-1,47%	61,2000	61,2000	60,3000	455	27 575	13:58
AMPLI (APL)	(0,9750)	-	-	-	-	-	-	11:30
AMREST (EAT)	15,8000	0,00%	15,9200	16,0000	15,6800	49 599	782 572	14:06
ANSWEAR (ANR)	28,4500	2,52%	28,2000	28,8000	27,8500	50 193	1 420 339	14:11
APATOR (APT)	21,0500	0,96%	20,9000	21,0500	20,7000	8 874	186 111	14:15
APLISENS (APN)	18,9500	0,00%	18,9500	18,9500	18,6500	231	4 348	13:13
APSENERGY (APE)	3,0400	2,70%	2,9600	3,0400	2,9600	983	2 926	13:59
ARCHICOM (ARH)	45,7000	2,93%	45,2000	45,7000	44,5000	8 714	390 405	13:28
ARCTIC (ATC)	11,2800	-0,35%	11,4400	11,4400	11,1200	67 070	758 998	14:11
ARLEN (ARL)	37,2000	0,27%	37,4000	37,4750	37,1000	10 663	397 688	14:14
ARTIFEX (ART)	15,2800	0,00%	15,3400	15,3400	15,2000	2 048	31 346	14:00
ASBIS (ASB)	26,8000	3,80%	25,8200	26,9400	25,8000	116 238	3 079 573	14:17
ASMGROUP (ASM)	#0,2500	4,17%	-	-	-	-	-	09:26
ASSECOBS (ABS)	89,0000	1,83%	86,6000	89,8000	85,8000	1 455	128 070	14:15
ASSECOPOL (ACP)	225,4000	-2,17%	230,4000	231,6000	222,4000	65 566	14 823 745	14:20
ASSECOSEE (ASE)	79,7000	-1,60%	81,6000	82,8000	79,0000	2 949	236 782	14:07
ASTARTA (AST)	51,2000	-0,97%	51,8000	52,0000	50,5000	3 251	167 187	14:19
ATAL (1AT)	65,7000	1,39%	64,9000	65,7000	64,9000	4 588	299 279	14:20
ATENDE (ATD)	3,2400	0,00%	3,2400	3,2400	3,2400	7 906	25 615	11:49
ATLANTAPL (ATP)	15,6000	0,00%	15,6000	15,6000	15,6000	22	343	09:11
ATLANTIS (ATS)	(2,2500)	-	-	-	-	-	-	09:00
ATMGRUPA (ATG)	3,7500	0,00%	3,7500	3,8100	3,7000	4 521	16 898	13:11
ATREM (ATR)	44,9000	5,90%	42,4000	45,0000	42,2000	26 627	1 171 997	14:20
AUTOPARTN (APR)	20,6500	-0,48%	20,6500	21,0000	20,5500	46 135	958 717	14:20
BBIDEV (BBD)	5,3000	-2,75%	5,4500	5,5000	5,3000	701	3 821	13:25
BENEFIT (BFT)	3 155,0000	0,16%	3 170,0000	3 180,0000	3 130,0000	769	2 429 415	14:20
BEST (BST)	24,8000	-0,80%	23,4000	24,8000	23,4000	1 933	45 697	13:32
BETACOM (BCM)	4,7800	2,14%	4,6800	4,7800	4,6400	3 143	14 834	13:34
BIGCHEESE (BCS)	13,7000	-0,58%	13,7800	14,1800	13,6000	14 600	203 291	14:15
BIOCELTIX (BCX)	100,0000	-0,40%	100,4000	101,0000	99,6000	3 363	336 137	14:17
BIOMAXIMA (BMX)	14,5500	-0,68%	14,6000	14,6000	14,3000	2 601	37 417	13:59
BIOMEDLUB (BML)	4,9800	-1,78%	5,0700	5,0700	4,9600	67 331	335 728	13:44
BIOPLANET (BIP)	18,4000	0,00%	18,1000	18,4000	18,1000	11	199	09:30
BIOTON (BIO)	4,1300	-0,72%	4,1600	4,1600	4,1200	4 079	16 866	14:18
BLOOBER (BLO)	29,6500	-0,84%	29,9000	30,2000	29,6500	9 746	292 454	14:18
BNPPPL (BNP)	104,0000	-3,70%	104,0000	105,0000	102,5000	66 061	6 853 284	14:20
BOGDANKA (LWB)	24,4500	-1,01%	24,7000	24,8000	24,4500	9 462	232 332	14:02
BOOMBIT (BBT)	7,0600	4,44%	6,7800	7,3800	6,7800	19 651	137 937	14:20
BORYSZEW (BRS)	6,5000	-1,52%	6,6000	6,6400	6,4400	26 430	171 293	14:17
BOS	10,2200	0,20%	10,2600	10,3800	10,2200	4 336	44 608	14:10
BOWIM (BOW)	4,6000	2,22%	4,5600	4,6000	4,5400	3 905	17 871	13:18
BRAND24 (B24)	54,0000	0,00%	54,0000	54,0000	54,0000	47	2 538	10:47
BRASTER (BRA)	#0,2500	-56,90%	-	-	-	-	-	12:46
BUDIMEX (BDX)	541,8000	-0,77%	545,2000	549,4000	535,4000	32 485	17 579 384	14:20
BUMECH (BMC)	8,6500	0,23%	8,6300	8,7400	8,6300	2 227	19 302	12:13
CAPITAL (CPA)	0,2380	3,48%	0,2380	0,2380	0,2380	1 500	357	11:30
CAPITEA (CAP)	0,4785	0,31%	0,4670	0,4800	0,4670	84 188	40 236	13:46
CAPTORTX (CTX)	37,3000	0,81%	37,3000	37,8000	37,1000	6 053	227 269	14:17
CASPAR (CSR)	5,7500	-0,86%	5,8000	5,8000	5,7500	120	690	13:24
CAVATINA (CAV)	16,1500	0,94%	16,0000	16,1500	15,9500	993	15 841	14:17
CCC	200,0000	0,35%	199,0500	202,2000	194,7500	116 256	23 070 587	14:20
Reklama
CCENERGY (CCE)	(0,3200)	-	-	-	-	-	-	11:30	Reklama
CDPROJEKT (CDR)	275,3000	0,47%	274,5000	280,0000	273,4000	81 678	22 476 169	14:20
CDRL (CDL)	10,2000	0,00%	10,4000	10,4000	9,7500	27	265	09:56
CELTIC (CPD)	4,4200	-3,91%	4,6000	4,8000	4,4000	20 277	91 475	12:23
CEZ	207,6000	-0,19%	208,0000	210,0000	207,6000	106	22 098	13:24
CFI	(0,1690)	-	-	-	-	-	-	11:30
CIGAMES (CIG)	2,3800	5,08%	2,2650	2,3950	2,2650	571 921	1 324 068	14:20
CITYSERV (CTS)	(5,6500)	-	-	-	-	-	-	11:30
CLNPHARMA (CLN)	23,0000	-2,13%	23,5000	23,8000	22,8500	17 686	410 328	14:16
CLOUD (CLD)	48,6000	1,67%	48,0000	49,0000	48,0000	290	14 150	11:38
COALENERG (CLE)	1,7200	-1,71%	1,7200	1,7700	1,7100	20 381	35 092	14:02
COGNOR (COG)	7,4350	-2,04%	7,5900	7,5900	7,3500	22 395	166 638	13:50
COLUMBUS (CLC)	6,8000	-1,45%	6,8500	6,9900	6,6700	65 272	442 816	14:17
COMP (CMP)	236,0000	1,29%	230,0000	236,0000	230,0000	352	82 237	13:49
COMPERIA (CPL)	(4,9800)	-	-	-	-	-	-	09:00
COMPREMUM (CPR)	1,0800	-1,82%	1,1000	1,1000	1,0400	43 859	46 053	13:47
CORMAY (CRM)	0,5100	-1,92%	0,5120	0,5120	0,5100	1 795	916	14:10
CPIEUROPE (CPI)	(78,4500)	-	-	-	-	-	-	09:00
CREEPYJAR (CRJ)	465,0000	1,97%	463,0000	470,0000	460,0000	444	206 428	14:18
CREOTECH (CRI)	284,5000	-2,07%	290,0000	290,0000	284,0000	1 572	448 703	14:18
CYBERFLKS (CBF)	163,8000	-0,97%	165,0000	165,6000	163,2000	1 916	314 048	14:20
CYFRPLSAT (CPS)	16,7800	-2,16%	17,1750	17,1900	16,7150	338 942	5 706 135	14:20
CZTOREBKA (CZT)	(0,4600)	-	-	-	-	-	-	11:30
DADELO (DAD)	48,5000	2,32%	46,7000	49,9000	46,3000	10 908	529 076	14:18
DATAWALK (DAT)	124,8000	2,21%	122,0200	127,2400	121,5200	6 165	766 525	14:17
DBENERGY (DBE)	12,8000	-0,39%	12,8500	12,8500	12,8000	7	90	13:44
DEBICA (DBC)	82,7000	-0,24%	82,9000	83,0000	82,6000	580	48 049	13:53
DECORA (DCR)	74,4000	0,00%	75,2000	75,2000	71,0000	1 796	131 568	14:15
DEKPOL (DEK)	64,2000	-0,31%	64,2000	64,4000	63,2000	1 061	67 831	13:37
DELKO (DEL)	6,8400	0,59%	6,8000	6,8400	6,7400	762	5 170	13:35
DEVELIA (DVL)	7,4000	1,09%	7,3100	7,4900	7,2900	16 869	124 360	14:14
DGA	19,5000	0,00%	19,6000	19,7500	19,1000	688	13 451	13:55
DIAG (DIA)	163,0500	0,68%	161,6000	163,5500	161,0500	7 029	1 141 170	14:20
DIGITANET (DIG)	84,0000	0,48%	83,6000	84,0000	82,3000	1 524	127 638	14:19
DIGITREE (DTR)	14,6000	-8,18%	15,5000	15,5000	14,0000	712	10 635	12:40
DINOPL (DNP)	525,0000	0,11%	524,0000	528,4000	523,4000	194 430	102 161 877	14:20
DMGROUP (DMG)	3,7600	-0,53%	3,7800	3,7800	3,7600	62	233	13:04
DOMDEV (DOM)	237,0000	2,16%	232,0000	237,0000	226,5000	2 031	471 868	14:10
DRAGOENT (DGE)	(21,7000)	-	-	-	-	-	-	09:00
ECBSA (ECB)	31,2500	-1,73%	31,5500	31,8500	31,0000	4 485	139 812	13:38
ECHO (ECH)	5,1600	0,00%	5,1200	5,1600	5,1200	1 644	8 427	14:10
EDINVEST (EDI)	5,8000	0,00%	5,8000	5,8000	5,6000	382	2 196	13:24
EFEKT (EFK)	5,1500	3,41%	5,1500	5,1500	5,1500	1 741	8 966	11:30
EKOEXPORT (EEX)	#0,1690	-89,63%	-	-	-	-	-	11:30
ELEKTROTI (ELT)	47,1500	1,84%	46,3000	47,6000	45,7000	16 125	751 744	14:20
ELKOP (EKP)	2,4200	-4,72%	2,5400	2,5400	2,4200	1 525	3 712	13:35
EMCINSMED (EMC)	(11,0000)	-	-	-	-	-	-	07:45
ENAP (ENP)	#2,8000	0,00%	-	-	-	-	-	13:15
ENEA (ENA)	20,3000	-0,98%	20,1400	20,6000	20,1400	200 490	4 078 996	14:20
ENELMED (ENE)	19,5000	-1,02%	19,5000	19,5000	19,5000	2	39	09:00
ENERGA (ENG)	12,5400	-0,48%	12,6000	12,7000	12,5400	31 208	394 017	14:12
ENERGOINS (ENI)	2,1800	1,87%	2,1200	2,1800	2,1200	12 738	27 220	14:09
ENTER (ENT)	56,6000	-0,53%	56,9000	56,9000	56,2000	3 786	214 050	14:18
EQUNICO (EQU)	0,7740	0,00%	0,7740	0,7740	0,7040	73 245	54 497	14:14
ERBUD (ERB)	33,7500	1,66%	33,2000	33,8000	33,2000	2 174	72 982	14:02
ERG	48,8000	3,83%	47,0000	48,8000	46,0000	192	9 008	13:27
ESOTIQ (EAH)	36,1000	0,28%	36,0000	36,1000	35,8000	269	9 700	13:26
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	4,9600	-4,98%	5,2200	5,2200	4,9300	107 914	542 131	14:14
EUROCASH (EUR)	8,3400	-0,48%	8,3800	8,4750	8,3300	60 396	506 661	14:20
EUROHOLD (EHG)	(2,3000)	-	-	-	-	-	-	09:00
EUROTEL (ETL)	23,1000	2,21%	22,6000	23,3000	22,6000	2 187	50 298	14:04
FABRITY (FAB)	27,0000	0,00%	26,9000	27,0000	26,6000	416	11 120	13:22
FASING (FSG)	(12,1000)	-	-	-	-	-	-	09:00
FASTFIN (FFI)	#0,0100	-99,01%	-	-	-	-	-	11:30
FEERUM (FEE)	10,9000	-5,63%	11,5500	11,5500	10,9000	923	10 184	14:10
FERRO (FRO)	37,4000	1,36%	36,9000	37,5000	36,9000	1 774	66 126	14:18
FMG	119,5000	-2,85%	122,5000	122,5000	115,5000	548	63 630	14:06
FON	#0,9040	-8,69%	-	-	-	-	-	10:15
FORTE SA (FTE)	30,7000	1,32%	30,3000	30,7000	30,0000	506	15 367	13:02
Reklama
GAMEOPS (GOP)	18,0000	0,00%	18,0000	18,1000	17,8600	897	16 159	13:24	Reklama
GAMFACTOR (GIF)	7,1800	-0,28%	7,1400	7,2000	7,1200	20 781	148 391	13:46
GENOMTEC (GMT)	6,8500	-2,14%	6,8800	7,0000	6,8300	5 755	39 657	13:01
GETIN (GTN)	0,4880	64,86%	0,4480	0,4880	0,3830	9 548 115	4 199 392	14:20
GIGROUP (GIG)	2,1000	-0,94%	2,1200	2,1200	2,0600	115	239	12:57
GOBARTO (GOB)	25,9000	3,19%	25,9000	25,9000	25,9000	3	78	10:50
GPW	53,4000	2,20%	52,3000	53,4500	52,3000	43 849	2 325 133	14:19
GREENX (GRX)	1,7390	-0,06%	1,7400	1,7460	1,7220	229 720	398 446	14:20
GRENEVIA (GEA)	2,7000	2,27%	2,6400	2,7000	2,6400	9 263	24 843	13:58
GRODNO (GRN)	10,1000	-0,49%	10,2500	10,3000	10,1000	943	9 598	14:16
GRUPAAZOTY (ATT)	22,6800	-0,35%	22,7600	23,0600	22,5400	60 988	1 386 180	14:19
GRUPRACUJ (GPP)	62,2000	-0,48%	63,8000	63,9000	62,0000	7 080	447 214	14:17
GTC	4,0900	0,99%	4,0400	4,0900	4,0100	900	3 657	12:37
HANDLOWY (BHW)	111,6000	-1,06%	112,8000	113,2000	111,0000	39 963	4 465 199	14:20
HARPER (HRP)	5,9600	-1,65%	6,0600	6,0600	5,9600	1 480	8 858	12:03
HELIO (HEL)	27,0000	0,75%	27,3000	27,3000	26,8000	1 510	40 753	14:09
HERKULES (HRS)	1,3000	0,00%	1,3000	1,3300	1,2500	59 994	77 435	14:20
HUUUGE-S144 (HUGE)	19,4000	-1,42%	19,6600	19,6800	19,1400	15 014	293 393	14:19
HYDROTOR (HDR)	20,9000	0,00%	20,9000	20,9000	20,9000	75	1 568	13:57
IALBGR (IAG)	#0,2600	-5,11%	-	-	-	-	-	11:59
IBSM (IBS)	75,6000	0,80%	74,8000	75,6000	74,8000	5	376	09:06
IDMPL (IDM)	0,6000	-4,76%	0,6350	0,6350	0,6000	1 508	957	10:24
IFCAPITAL (IFC)	#0,9950	-81,23%	-	-	-	-	-	09:00
IFIRMA (IFI)	26,4000	0,19%	26,3500	26,4500	26,1500	601	15 824	14:19
IFSA (IFR)	#1,9900	406,36%	-	-	-	-	-	09:00
IMCOMPANY (IMC)	28,6000	-3,38%	29,7000	29,7000	28,4000	675	19 298	12:42
IMMOBILE (GKI)	3,7300	5,67%	3,5000	3,7400	3,4400	49 562	180 161	14:07
IMPERIO (IMP)	1,2300	0,00%	1,2300	1,2300	1,2300	4	5	13:25
IMS	3,8400	-0,78%	3,8700	3,8700	3,8300	4 790	18 442	13:49
INC	1,8850	3,86%	1,8650	1,8850	1,8650	3 363	6 302	11:21
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	11:30
INGBSK (ING)	316,5000	0,64%	315,0000	318,0000	311,0000	4 379	1 385 028	14:04
INPRO (INP)	7,1000	-0,70%	7,3000	7,3000	7,1000	853	6 060	14:03
INSTALKRK (INK)	40,0000	-0,25%	40,2000	40,2000	39,9000	809	32 400	14:14
INTERAOLT (IRL)	#0,1500	-98,47%	-	-	-	-	-	11:30
INTERBUD (ITB)	2,0600	-0,96%	2,0600	2,1400	2,0600	10 820	22 348	13:56
INTERCARS (CAR)	588,0000	0,51%	585,0000	589,0000	585,0000	4 280	2 504 542	14:20
INTERSPPL (IPO)	0,3760	-2,08%	0,3770	0,3770	0,3700	11 101	4 114	13:48
INTROL (INL)	7,0000	0,00%	6,9600	7,0000	6,8800	1 830	12 734	14:16
IPOPEMA (IPE)	2,7000	0,37%	2,7900	2,7900	2,6700	212	569	09:56
IZOBLOK (IZB)	27,2000	-0,73%	27,2000	27,2000	27,2000	3 380	91 936	12:55
IZOLACJA (IZO)	3,7600	-3,59%	3,9000	3,9000	3,7600	1 940	7 382	13:44
IZOSTAL (IZS)	2,5400	0,00%	2,5400	2,5400	2,5400	11 268	28 621	13:10
JRH	4,7900	1,91%	4,6800	4,7900	4,6800	2 193	10 444	14:01
JSW	22,7600	-0,39%	22,8500	23,1100	22,5500	106 556	2 428 156	14:20
JWWINVEST (JWW)	2,8600	-1,38%	2,9000	2,9300	2,8600	3 616	10 555	13:24
KCI	0,8840	1,38%	0,8740	0,8840	0,8660	23 777	20 866	13:26
KDMSHIPING (KDM)	#1,2600	-10,00%	-	-	-	-	-	11:30
KERNEL (KER)	17,2400	0,23%	17,2000	17,3600	17,1600	3 620	62 311	14:18
KETY (KTY)	907,0000	0,67%	901,0000	912,5000	901,0000	1 754	1 591 758	14:18
KGHM (KGH)	132,7500	1,03%	131,4000	133,3000	131,4000	291 513	38 664 632	14:19
KGL	14,1000	-1,40%	14,3000	14,3000	14,1000	10	143	14:13
KINOPOL (KPL)	16,1500	-0,92%	16,3000	16,3000	16,0000	4 472	72 297	13:43
KOGENERA (KGN)	58,0000	0,00%	58,2000	58,2000	57,0000	2 003	115 677	12:45
KOMPAP (KMP)	26,0000	1,56%	25,8000	26,0000	25,6000	1 337	34 404	14:07
KOMPUTRON (KOM)	5,8400	1,04%	5,8600	5,8800	5,7200	332	1 924	14:07
KPPD (KPD)	31,4000	3,29%	30,4000	31,4000	30,0000	256	7 786	13:35
KRAKCHEM (KCH)	0,9240	-2,53%	0,9480	0,9680	0,9240	1 653	1 552	09:44
KRKA (KRK)	832,0000	0,00%	854,0000	860,0000	832,0000	58	48 722	13:27
KRUK (KRU)	402,9000	0,95%	402,5000	407,6000	402,5000	10 830	4 377 895	14:20
KRVITAMIN (KVT)	9,7400	-1,02%	9,8800	9,8800	9,7400	1 914	18 684	13:35
KSGAGRO (KSG)	2,6700	-0,37%	2,6800	2,6800	2,6300	8 547	22 702	13:47
LABOPRINT (LAB)	(15,1000)	-	-	-	-	-	-	07:45
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	11:30
LARQ (LRQ)	1,6500	-4,90%	1,6500	1,6500	1,6500	4 102	6 768	13:42
LENA (LEN)	2,8500	0,00%	2,8500	2,8500	2,8500	2	6	09:02
LENTEX (LTX)	7,5000	1,63%	7,4000	7,5000	7,4000	4 581	34 066	13:42
LESS (LES)	0,2480	-0,40%	0,2500	0,2500	0,2320	5 810	1 375	12:18
LIBET (LBT)	1,3300	-5,00%	1,4350	1,4350	1,3300	3 279	4 420	11:35
LOKUM (LKD)	21,2000	1,92%	21,3000	21,3000	21,2000	5	106	12:32
Reklama
LPP	14 465,0000	0,00%	14 505,0000	14 660,0000	14 355,0000	2 423	35 057 630	14:20	Reklama
LSISOFT (LSI)	23,6000	2,61%	23,0000	23,6000	23,0000	567	13 119	12:36
LUBAWA (LBW)	8,7000	1,75%	8,5500	8,7200	8,5000	123 236	1 062 382	14:20
MABION (MAB)	10,1000	1,00%	10,1200	10,1600	10,0000	20 085	203 092	14:08
MAKARONPL (MAK)	19,3400	-1,12%	19,5600	19,5800	19,2000	1 026	19 825	13:50
MANGATA (MGT)	69,2000	-0,86%	69,8000	69,8000	67,2000	277	18 992	13:55
MANYDEV (MAN)	(0,7580)	-	-	-	-	-	-	11:30
MARVIPOL (MVP)	7,3000	0,83%	7,3000	7,3200	7,2400	2 039	14 864	14:13
MAXCOM (MXC)	6,5800	-0,60%	6,6400	6,6400	6,3000	461	2 998	14:00
MBANK (MBK)	791,8000	0,97%	781,0000	799,6000	781,0000	8 162	6 457 265	14:11
MBWS (MBW)	13,0000	-5,11%	13,7000	13,7000	13,0000	17	222	12:30
MCI	28,2000	0,71%	28,0000	28,3000	27,8000	35 577	1 002 300	14:16
MDIENERGIA (MDI)	1,1800	-2,88%	1,2100	1,2400	1,1400	20 263	23 598	13:25
MEDICALG (MDG)	28,5000	9,62%	26,4000	28,7000	26,0000	81 424	2 240 650	14:20
MEDINICE (ICE)	7,7900	-0,13%	7,7000	7,7900	7,7000	239	1 844	13:07
MEGARON (MEG)	(7,0000)	-	-	-	-	-	-	11:30
MENNICA (MNC)	29,3000	0,00%	29,2000	29,3000	28,9000	1 349	39 463	14:01
MERCATOR (MRC)	47,6000	-0,63%	47,5000	47,9500	47,2000	1 836	87 059	14:18
MERCOR (MCR)	24,7000	0,82%	24,8000	24,8000	24,7000	2	50	11:21
MEXPOLSKA (MEX)	3,7800	-0,26%	3,7900	3,7900	3,7800	8	30	10:35
MFO	37,0000	-0,80%	37,5000	37,6000	37,0000	2 288	85 819	13:51
MILKILAND (MLK)	1,7100	-3,93%	1,6900	1,7250	1,6900	25 271	43 146	11:48
MILLENNIUM (MIL)	14,5100	-1,23%	14,6900	14,7900	14,3700	1 087 472	15 740 092	14:20
MIRACULUM (MIR)	0,8900	-0,89%	0,8980	0,8980	0,8900	1 733	1 556	09:15
MIRBUD (MRB)	14,2200	3,04%	13,8800	14,3300	13,7100	188 097	2 647 889	14:18
MLPGROUP (MLG)	82,6000	-0,96%	84,0000	84,2000	82,6000	214	17 720	12:45
MLSYSTEM (MLS)	17,3000	-1,03%	17,2400	17,4800	17,2400	1 106	19 286	13:59
MOBRUK (MBR)	301,0000	2,03%	297,0000	303,5000	292,0000	5 062	1 509 505	14:19
MOJ	(1,4500)	-	-	-	-	-	-	09:00
MOL	31,2000	-2,01%	31,1000	31,8200	31,1000	1 464	46 259	14:10
MOLECURE (MOC)	5,7400	-4,01%	5,9700	6,0400	5,6800	39 784	232 759	14:20
MONNARI (MON)	4,8200	0,00%	4,8200	4,8200	4,7200	5 732	27 317	14:01
MOSTALPLC (MSP)	15,3000	-1,61%	15,8000	15,8000	15,3000	674	10 342	13:35
MOSTALWAR (MSW)	7,9000	0,77%	7,9000	7,9000	7,8000	1 642	12 867	13:24
MOSTALZAB (MSZ)	5,7000	0,35%	5,6900	5,7000	5,6700	22 628	128 838	14:16
MOVIEGAME (MOV)	15,1800	-1,94%	15,3200	15,4000	15,1600	796	12 113	13:57
MURAPOL (MUR)	39,4000	0,77%	39,0000	39,4000	39,0000	3 095	121 374	14:19
MUZA (MZA)	12,6000	-8,03%	13,3000	13,7000	12,0000	4 238	53 439	11:42
MWTRADE (MWT)	(3,5400)	-	-	-	-	-	-	09:00
NANOGROUP (NNG)	2,7000	0,75%	2,6650	2,7500	2,6300	13 717	36 567	12:57
NEUCA (NEU)	689,0000	0,73%	690,0000	690,0000	682,0000	460	315 445	14:17
NEWAG (NWG)	69,9000	-0,14%	69,9000	70,0000	69,0000	3 047	212 370	14:18
NEXITY (NXG)	1,9000	-3,06%	1,8600	1,9600	1,7400	1 497	2 748	12:12
NOCTILUCA (NCL)	104,0000	0,97%	103,0000	105,0000	102,0000	2 646	274 845	13:45
NOVATURAS (NTU)	7,7600	-1,27%	7,7600	7,7600	7,7600	12	93	09:38
NOVAVISGR (NVG)	1,2860	-0,92%	1,2900	1,2900	1,2620	16 389	21 083	14:17
NOVITA (NVT)	95,0000	0,00%	95,6000	95,6000	95,0000	3	286	14:18
NTCAPITAL (NTC)	0,6360	0,32%	0,6160	0,6360	0,6160	15 360	9 526	12:35
NTTSYSTEM (NTT)	9,6800	1,47%	9,5200	9,9000	9,5200	1 940	18 736	14:10
ODLEWNIE (ODL)	9,0600	-1,52%	9,1000	9,1000	9,0600	177	1 606	12:01
ONDE (OND)	10,1000	0,20%	10,0200	10,2200	9,9400	22 620	227 206	13:11
ONESANO (ONO)	0,9280	-1,49%	0,9100	0,9380	0,9060	3 607	3 296	10:22
OPONEO.PL (OPN)	94,2000	0,43%	94,0000	95,0000	94,0000	3 742	353 711	14:17
OPTEAM (OPM)	(3,8200)	-	-	-	-	-	-	09:00
ORANGEPL (OPL)	9,1420	-0,93%	9,2500	9,3340	9,1240	354 166	3 250 013	14:19
ORCOGROUP (OPG)	4,7000	12,44%	4,6800	4,9000	4,5400	11 300	53 747	12:19
ORZBIALY (OBL)	#39,0000	0,52%	-	-	-	-	-	11:43
OTLOG (OTS)	15,0600	-1,44%	15,1800	15,3400	15,0600	615	9 325	14:11
OTMUCHOW (OTM)	5,2800	1,15%	5,2800	5,2800	5,2800	3	16	09:00
PAMAPOL (PMP)	2,6000	-3,35%	2,6100	2,6100	2,6000	600	1 560	09:02
PANOVA (NVA)	(15,8000)	-	-	-	-	-	-	09:00
PASSUS (PAS)	59,6000	-0,67%	60,0000	61,6000	59,4000	3 138	189 010	14:04
PATENTUS (PAT)	3,5600	0,28%	3,5600	3,5600	3,3600	19 456	65 728	12:58
PBG	#0,0200	11,11%	-	-	-	-	-	13:47
PBSFINANSE (PBF)	(0,7000)	-	-	-	-	-	-	11:30
PCCEXOL (PCX)	2,6700	-1,48%	2,7100	2,7200	2,6700	5 426	14 595	14:18
PCCROKITA (PCR)	68,5000	0,15%	68,6000	68,7000	68,1000	2 827	193 187	13:53
PCFGROUP (PCF)	5,5000	-0,90%	5,6200	5,7000	5,4800	28 920	160 831	14:09
PEKABEX (PBX)	17,7500	-1,11%	17,9500	17,9500	17,5000	2 960	52 112	14:04
PEKAO (PEO)	190,3500	1,04%	189,4000	191,5000	189,3000	240 345	45 768 017	14:20
Reklama
PEPCO (PCO)	21,1000	-0,71%	21,2500	21,4900	21,0100	433 900	9 190 765	14:20	Reklama
PEPEES (PPS)	0,9750	0,52%	0,9700	0,9750	0,9400	4 989	4 814	14:03
PGE	11,5250	0,04%	11,5200	11,6300	11,4800	2 942 503	34 039 370	14:20
PGFGROUP (PGV)	0,4320	-0,46%	0,4320	0,4320	0,4320	5 622	2 429	13:40
PHARMENA (PHR)	3,4900	-0,29%	3,4900	3,5600	3,4900	1 827	6 410	11:46
PHN	10,0000	0,00%	10,0000	10,0000	9,9400	207	2 069	10:55
PHOTON (PEN)	3,3100	0,91%	3,3000	3,3400	3,3000	2 925	9 697	12:51
PKNORLEN (PKN)	85,4000	1,14%	84,4400	85,6000	84,4400	1 408 959	120 059 412	14:20
PKOBP (PKO)	78,0800	1,48%	77,0000	78,3000	77,0000	1 556 087	121 232 226	14:20
PKPCARGO (PKP)	15,5000	0,65%	15,5000	15,6000	15,3700	25 706	398 162	14:15
PLAYWAY (PLW)	299,0000	0,67%	298,5000	299,5000	296,0000	430	128 081	14:20
PLAZACNTR (PLZ)	2,4500	-1,21%	2,4600	2,4600	2,4500	4 378	10 726	12:23
PMPG (PGM)	2,4500	0,00%	2,4500	2,4500	2,4500	7	17	09:00
POLENERGIA (PEP)	60,2000	1,01%	59,6000	60,6000	59,6000	740	44 509	13:26
POLICE (PCE)	9,1800	1,77%	9,0200	9,1800	9,0000	1 076	9 753	12:54
POLIMEXMS (PXM)	4,6200	-1,07%	4,6050	4,6700	4,5500	193 704	887 670	14:20
POLTREG (PTG)	(33,0000)	-	-	-	-	-	-	09:00
POLWAX (PWX)	1,4200	0,35%	1,4250	1,4250	1,4200	1 684	2 391	14:19
PRAGMAINK (PRI)	3,3800	0,00%	3,3800	3,3800	3,3800	5	17	10:43
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)	17,2000	-1,15%	17,4000	17,4000	17,2000	218	3 750	10:20
PROTEKTOR (PRT)	1,5000	-1,96%	1,5000	1,5000	1,5000	13 356	20 034	14:19
PTWP (PTW)	101,0000	-1,94%	99,0000	106,0000	97,5000	1 070	109 246	13:35
PULAWY (ZAP)	51,4000	-1,53%	51,2000	52,2000	51,0000	501	25 855	13:37
PURE (PUR)	4,4500	0,23%	4,4400	4,4900	4,2660	18 892	83 598	14:17
PZU	61,0400	0,07%	61,0000	61,3000	60,5200	1 425 799	86 846 157	14:20
QNATECHNO (QNA)	29,0000	2,47%	28,4000	29,7000	28,4000	1 179	34 717	14:01
QUANTUM (QNT)	27,0000	0,75%	27,0000	27,0000	27,0000	43	1 161	13:03
QUERCUS (QRS)	10,6500	-0,93%	10,6000	10,8000	10,6000	4 688	50 129	14:06
RAEN (RAE)	0,3040	-0,16%	0,3050	0,3050	0,3005	15 430	4 675	13:48
RAFAKO (RFK)	0,1944	0,21%	0,1950	0,1986	0,1902	1 842 216	358 938	14:19
RAFAMET (RAF)	64,0000	-5,88%	67,0000	70,0000	61,0000	6 720	426 297	13:26
RAINBOW (RBW)	131,4000	0,54%	131,0000	131,4000	129,0000	33 227	4 326 194	14:20
RANKPROGR (RNK)	4,0750	-0,12%	4,0800	4,0900	3,9600	7 067	28 674	14:13
RAWLPLUG (RWL)	16,1500	-0,92%	16,1500	16,1500	16,1500	260	4 199	12:18
REDAN (RDN)	#0,0460	-8,00%	-	-	-	-	-	11:30
REGNON (REG)	#0,0100	-98,74%	-	-	-	-	-	11:30
REINHOLD (RHD)	#0,0580	-17,14%	-	-	-	-	-	12:17
REINO (RNC)	1,0500	-2,78%	1,0900	1,0900	1,0100	275	290	14:16
RELPOL (RLP)	5,1600	0,39%	5,1200	5,2000	5,1200	9 746	50 146	11:19
REMAK (RMK)	13,2500	-1,49%	13,4500	13,4500	12,8500	907	11 999	13:42
RENDER (RND)	96,0000	-3,61%	97,0000	98,8000	96,0000	329	31 665	13:13
ROPCZYCE (RPC)	27,7000	0,00%	27,5000	27,7000	27,5000	239	6 587	13:43
RYVU (RVU)	30,7000	-2,23%	31,3000	31,5500	30,4500	12 360	381 425	14:11
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	11:30
SANOK (SNK)	22,8000	0,88%	22,7000	22,8000	22,5000	575	13 019	14:19
SANPL (SPL)	518,0000	0,97%	514,0000	520,0000	514,0000	21 262	11 012 502	14:20
SANTANDER (SAN)	30,9950	0,31%	30,9000	31,4000	30,9000	804	24 962	13:47
SANWIL (SNW)	(1,3250)	-	-	-	-	-	-	09:00
SCPFL (SCP)	153,6000	0,66%	152,8000	154,0000	152,0000	224	34 286	14:03
SECOGROUP (SWG)	(30,0000)	-	-	-	-	-	-	09:00
SEKO (SEK)	8,4800	-0,24%	8,5000	8,5000	8,3800	9 781	82 456	14:11
SELENAFM (SEL)	35,9000	0,28%	36,2000	36,2000	35,9000	1 220	43 804	12:29
SELVITA (SLV)	29,1000	0,34%	29,4000	29,4000	28,5000	20 336	587 139	14:16
SERINUS (SEN)	(0,7100)	-	-	-	-	-	-	09:00
SFINKS (SFS)	0,4950	-0,60%	0,4960	0,4960	0,4700	65 520	31 413	12:32
SHOPER (SHO)	50,8000	-1,93%	52,0000	52,6000	49,5000	20 964	1 065 980	14:19
SILVAIR-REGS (SVRS)	5,7000	0,00%	5,7000	5,7000	5,6500	11 294	64 059	13:30
SILVANO (SFG)	(5,3800)	-	-	-	-	-	-	09:00
SIMFABRIC (SIM)	1,8220	-0,22%	1,7720	1,8220	1,7380	15 017	26 521	11:38
SKARBIEC (SKH)	27,5000	-0,36%	27,5000	27,8000	27,5000	205	5 663	14:13
SKYLINE (SKL)	(1,5800)	-	-	-	-	-	-	09:00
SNIEZKA (SKA)	82,8000	-0,24%	82,8000	82,8000	80,4000	160	12 971	13:52
SOHODEV (SHD)	0,3860	0,00%	0,3860	0,3860	0,3860	20 030	7 732	13:41
SONEL (SON)	16,2500	0,31%	16,2500	16,2500	15,9500	1 593	25 509	14:05
SOPHARMA (SPH)	14,5000	3,20%	14,5000	14,5000	14,5000	96	1 392	12:17
SPYROSOFT (SPR)	586,0000	0,00%	582,0000	588,0000	576,0000	97	56 570	14:12
STALEXP (STX)	3,1000	0,98%	3,0700	3,1000	3,0600	26 988	83 089	14:16
STALPROD (STP)	253,0000	-1,56%	256,0000	256,0000	252,0000	55	14 037	13:31
Reklama
STALPROFI (STF)	8,5000	-0,23%	8,5800	8,5800	8,4800	4 403	37 444	13:53	Reklama
STAPORKOW (ZUK)	3,2400	-2,99%	3,3000	3,3000	3,2400	2 704	8 761	14:08
STARHEDGE (SHG)	#0,2520	-13,10%	-	-	-	-	-	11:30
SUNEX (SNX)	7,6000	6,00%	7,3400	7,9400	7,3400	37 480	287 019	14:10
SYGNITY (SGN)	113,0000	0,00%	113,0000	115,0000	111,5000	1 395	158 228	14:06
SYNEKTIK (SNT)	200,0000	-0,10%	202,6000	203,0000	197,0000	14 775	2 936 344	14:20
TALEX (TLX)	20,8000	0,97%	20,8000	20,8000	20,8000	10	208	09:01
TARCZYNSKI (TAR)	121,5000	0,00%	121,5000	121,5000	120,5000	694	84 314	12:33
TATRY (TMR)	(92,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	8,6100	-2,00%	8,7860	8,8400	8,5900	1 106 014	9 590 511	14:20
TBULL (TBL)	4,2600	15,76%	4,2600	4,2600	4,2600	1	4	13:35
TENDERHUT (THG)	6,0200	0,33%	6,0200	6,0200	6,0200	2 040	12 281	13:51
TERMOREX (TRR)	0,7200	0,00%	0,7200	0,7200	0,7200	75	54	09:12
TESGAS (TSG)	2,4000	1,69%	2,4000	2,4000	2,4000	22	53	13:18
TEXT (TXT)	54,8500	-1,88%	55,9000	56,0000	54,6500	85 222	4 686 194	14:20
TORPOL (TOR)	37,2000	-0,40%	37,0000	37,2500	36,9500	3 102	114 768	14:03
TOWERINV (TOW)	#2,0500	-12,77%	-	-	-	-	-	11:30
TOYA (TOA)	9,0300	0,33%	9,0300	9,0500	8,9500	36 159	325 591	14:08
TRAKCJA (TRK)	2,2100	-0,23%	2,2200	2,2300	2,1900	8 560	18 925	14:18
TRANSPOL (TRN)	4,2600	-1,62%	4,2300	4,3000	4,2300	6 997	29 913	13:13
TRITON (TRI)	3,6800	6,98%	3,6800	3,6800	3,6800	190	699	13:27
TSGAMES (TEN)	84,3000	0,36%	84,0000	84,7000	83,4000	5 662	475 129	14:17
ULMA (ULM)	60,5000	0,00%	60,5000	60,5000	60,5000	1	61	09:01
ULTGAMES (ULG)	11,5000	1,32%	11,2500	11,5000	11,0000	1 052	11 914	13:41
UNFOLD (UNF)	1,1200	1,82%	1,1200	1,1200	1,1200	10	11	09:00
UNIBEP (UNI)	11,3500	-1,73%	11,5500	11,5500	11,2500	1 930	21 967	13:19
UNICREDIT (UCG)	(237,8000)	-	-	-	-	-	-	09:00
UNIMA (U2K)	7,8800	1,55%	7,7600	7,9400	7,6600	1 507	11 804	13:25
UNIMOT (UNT)	142,0000	0,42%	141,4000	142,0000	141,4000	662	93 826	14:17
URTESTE (URT)	47,4000	-2,87%	48,8000	49,2000	47,4000	248	12 125	13:01
VERCOM (VRC)	120,4000	-0,33%	120,0000	120,6000	118,6000	2 444	292 537	14:19
VIGOPHOTN (VGO)	510,0000	0,39%	508,0000	512,0000	506,0000	138	70 338	13:16
VINDEXUS (VIN)	11,3000	-0,44%	11,4500	11,4500	11,3000	1 441	16 388	14:17
VISTAL (VTL)	#0,3780	-37,00%	-	-	-	-	-	14:06
VIVID (VVD)	0,5340	3,09%	0,5220	0,5360	0,5220	16 557	8 817	12:23
VOTUM (VOT)	44,1500	-0,23%	44,2000	44,9000	44,1000	3 307	146 879	14:17
VOXEL (VOX)	163,8000	-0,12%	164,6000	165,0000	163,6000	5 858	966 231	13:47
VRG	3,8000	0,00%	3,8000	3,8000	3,7700	606	2 286	12:05
WARIMPEX (WXF)	2,6000	0,39%	2,5900	2,6400	2,5900	5 312	13 773	13:37
WASKO (WAS)	1,7300	-2,26%	1,7600	1,7800	1,7250	9 178	15 973	13:47
WAWEL (WWL)	664,0000	-1,78%	672,0000	676,0000	650,0000	72	47 670	13:55
WIELTON (WLT)	5,9000	0,00%	5,9500	5,9600	5,8800	192 157	1 133 641	14:08
WIKANA (WIK)	(7,0500)	-	-	-	-	-	-	09:00
WINVEST (WIS)	0,2920	14,96%	0,2920	0,2920	0,2920	122	36	11:47
WIRTUALNA (WPL)	81,6000	-0,12%	82,0000	83,4000	81,2000	5 307	435 167	14:17
WITTCHEN (WTN)	19,0600	0,85%	19,1600	19,1600	18,8000	4 289	81 056	14:12
XPLUS (XPL)	3,4900	0,87%	3,4600	3,5600	3,4600	935	3 282	12:15
XTPL (XTP)	76,5000	-2,42%	78,3000	78,4000	76,0000	1 266	98 140	14:18
XTRADEBDM (XTB)	72,6800	3,83%	70,3200	73,2000	70,3000	506 910	36 623 290	14:20
YOLO (YOL)	#0,0200	-94,05%	-	-	-	-	-	11:30
ZABKA (ZAB)	21,0800	-2,68%	21,6600	21,8800	21,0700	559 670	11 977 586	14:20
ZAMET (ZMT)	0,8500	0,24%	0,8520	0,8520	0,8400	10 175	8 584	12:29
ZEPAK (ZEP)	24,7000	-0,80%	24,9000	25,0000	24,5500	6 028	149 093	14:20
ZREMB (ZRE)	6,4000	1,59%	6,3000	6,4100	6,2800	30 114	191 900	14:17
ZUE	9,8200	-1,80%	9,9000	9,9200	9,7800	9 531	93 907	14:16

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.