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	105 704,86	1,07%	105 147,71	106 386,62	105 147,71	104 587,92	1 102 067 102	14:23
WIG20	2 881,11	1,45%	2 856,18	2 895,08	2 856,08	2 839,82	875 632 594	14:38
WIG30	3 744,03	1,45%	3 711,84	3 762,33	3 711,84	3 690,46	1 004 376 868	14:38
mWIG40	8 089,48	1,18%	8 019,74	8 114,24	8 018,78	7 995,25	223 215 726	14:23
sWIG80	28 742,47	0,30%	28 670,93	28 748,88	28 670,93	28 656,25	26 877 329	14:23
WIG-BANKI	16 705,96	1,85%	16 476,72	16 730,72	16 476,72	16 403,31	259 589 523	14:23
WIG-BUDOW	8 167,08	0,79%	8 148,99	8 287,68	8 148,99	8 102,81	15 863 095	14:23
WIG-CHEMIA	9 188,73	0,18%	9 179,66	9 321,50	9 161,48	9 171,89	2 411 111	14:23
WIG-ENERG	4 373,72	1,62%	4 342,82	4 392,57	4 340,16	4 303,96	45 951 026	14:23
WIG-INFO	10 182,95	2,03%	10 028,14	10 188,60	10 021,46	9 980,68	36 025 796	14:23
WIG-MEDIA	7 478,92	1,95%	7 391,87	7 583,32	7 391,87	7 335,90	3 849 460	14:23
WIG-NRCHOM	5 266,16	0,50%	5 251,93	5 282,40	5 240,70	5 240,13	4 970 423	14:23
WIG-PALIWA	9 225,64	0,70%	9 200,28	9 296,24	9 188,09	9 161,14	129 416 717	14:23
WIG-Poland	110 652,52	1,24%	110 652,52	110 652,52	110 652,52	109 298,59	1 090 123 513	11:15
WIG-SPOZYW	3 075,76	0,38%	3 089,82	3 094,72	3 061,82	3 064,17	795 517	14:23
WIG20lev	572,87	2,22%	566,80	582,16	566,76	560,43	838 210 943	14:23
WIG20short	2 926,93	-1,09%	2 942,96	2 943,06	2 902,42	2 959,14	838 210 943	14:23
GPWB-B1Y3Y	1 261,40	0,04%	1 261,40	1 261,40	1 261,40	1 260,94	-	10:15
GPWB-B1Y4Y	1 266,11	0,05%	1 266,11	1 266,11	1 266,11	1 265,42	-	10:15
GPWB-B1Y5Y	1 271,74	0,05%	1 271,74	1 271,74	1 271,74	1 271,10	-	10:15
GPWB-B3Y5Y	1 284,33	0,06%	1 284,33	1 284,33	1 284,33	1 283,55	-	10:15
GPWB-B5Y	1 277,17	0,12%	1 277,17	1 277,17	1 277,17	1 275,65	-	10:15
GPWB-BWZ	1 268,55	0,04%	1 268,55	1 268,55	1 268,55	1 268,05	-	10:15
INNOVATOR	1 732,01	0,86%	1 732,01	1 732,01	1 732,01	1 717,24	221 574 337	11:15
mWIG40dvp	161,04	4,37%	161,04	161,04	161,04	154,29	223 215 726	11:00
mWIG40TR	12 474,49	1,26%	12 367,17	12 512,67	12 365,47	12 318,77	223 215 726	14:23
mWIG40TRlv	19 822,29	2,52%	19 485,38	19 942,14	19 480,05	19 335,80	223 215 726	14:23
mWIG40TRsh	2 306,56	-1,24%	2 326,90	2 327,23	2 299,32	2 335,51	223 215 726	14:23
sWIG80dvp	597,78	3,53%	597,78	597,78	597,78	577,37	26 877 329	11:00
sWIG80TR	44 371,15	0,37%	44 260,70	44 381,04	44 260,70	44 206,52	26 877 329	14:23
WIG140	2 050,78	1,09%	2 039,55	2 064,16	2 039,55	2 028,59	1 088 303 998	14:23
WIG20dvp	53,51	0,00%	53,51	53,51	53,51	53,51	838 210 943	11:00
WIG20TR	6 164,60	1,12%	6 131,51	6 215,08	6 131,37	6 096,47	838 210 943	14:23
WIG20TRlev	5 257,38	2,22%	5 201,55	5 342,56	5 201,32	5 143,06	838 210 943	14:23
WIG20TRsht	2 743,06	-1,09%	2 758,11	2 758,18	2 720,09	2 773,38	838 210 943	14:23
WIG30TR	7 865,93	1,14%	7 824,44	7 930,87	7 824,44	7 777,53	962 339 385	14:23
WIG-CEE	2 455,98	0,97%	2 455,98	2 455,98	2 455,98	2 432,30	506 817	11:15
WIGdiv	2 349,59	0,82%	2 339,65	2 368,71	2 339,65	2 330,41	270 484 309	14:23
WIGdivplus	2 156,42	1,10%	2 142,54	2 172,72	2 142,54	2 132,93	418 096 436	14:23
WIG.GAMES	17 948,80	0,05%	17 973,85	18 134,27	17 920,37	17 939,95	20 659 278	14:23
WIG-GORNIC	4 496,98	0,40%	4 512,28	4 544,70	4 481,48	4 478,96	125 043 877	14:23
WIG-GRY	22 914,63	-0,04%	22 950,35	23 227,99	22 825,02	22 923,04	22 156 151	14:23
WIGind	17 258,14	0,51%	17 237,87	17 330,21	17 189,12	17 169,76	18 771 410	14:23
WIG-LEKI	3 444,85	3,86%	3 324,82	3 519,74	3 324,82	3 316,93	35 557 750	14:23
WIGmed	18 556,19	0,70%	18 473,17	18 695,10	18 473,17	18 427,80	47 849 400	14:23
WIG-MOTO	8 722,57	-0,30%	8 784,25	8 839,07	8 714,17	8 748,64	1 342 654	14:23
WIG.MS-BAS	17 554,27	1,28%	17 462,92	17 657,06	17 449,16	17 333,19	165 154 530	14:23
WIG.MS-ECM	8 762,14	1,08%	8 715,53	8 846,49	8 715,53	8 668,49	196 592 041	14:23
WIG.MS-FIN	20 137,29	1,13%	20 030,24	20 264,31	20 021,27	19 911,34	251 316 185	14:23
WIG-ODZIEZ	11 375,15	0,28%	11 411,27	11 585,24	11 355,42	11 343,78	79 908 238	14:23
WIGtechTR	18 840,08	0,61%	18 777,65	18 942,32	18 776,00	18 725,94	76 319 613	14:23
WIG-Ukrain	577,91	0,34%	577,91	577,91	577,91	575,95	279 016	11:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,5800	0,00%	2,5700	2,6500	2,5400	12 217	31 890	14:03	Reklama
08OCTAVA (08N)	0,7900	0,00%	0,7900	0,7900	0,7900	1 520	1 201	14:04
11BIT (11B)	210,6000	0,77%	209,0000	212,8000	209,0000	4 341	915 867	14:23
3RGAMES (3RG)	0,8260	0,24%	0,8140	0,8320	0,7720	148 107	119 345	13:56
4MASS (4MS)	4,3100	-0,81%	4,3500	4,3500	4,3000	19 780	85 156	14:06
ABPL (ABE)	97,2000	-0,10%	97,3000	97,9000	96,6000	2 844	276 558	14:21
ACAUTOGAZ (ACG)	30,3000	1,34%	29,9000	30,4000	29,6000	3 444	103 290	14:18
ACTION (ACT)	23,1500	0,00%	23,1500	23,2000	22,7000	8 137	186 660	13:55
ADIUVO (ADV)	0,9000	-2,17%	0,9200	0,9360	0,8920	7 191	6 562	13:21
AGORA (AGO)	9,9000	-0,20%	9,9200	9,9800	9,8800	2 206	21 908	14:23
AGROTON (AGT)	4,6300	-3,74%	4,6500	4,9200	4,6300	3 395	15 875	14:10
AIGAMES (ALG)	0,9560	1,92%	0,9100	0,9560	0,8600	12 812	11 714	13:12
AILLERON (ALL)	20,7000	0,00%	20,7500	20,8500	20,6500	10 585	218 968	14:23
AIRWAY (AWM)	0,4200	-5,41%	0,4595	0,4595	0,4140	880 784	380 346	14:23
ALIOR (ALR)	97,7800	3,51%	94,3800	98,0800	94,1200	748 000	71 798 232	14:23
ALLEGRO (ALE)	34,1950	0,13%	34,1500	34,8000	34,0600	1 100 167	37 915 431	14:23
ALTA (AAT)	2,0700	2,48%	2,0200	2,0700	2,0100	1 455	2 990	13:00
ALTUSTFI (ALI)	2,1900	-3,10%	2,2600	2,2600	2,1900	54	121	13:55
AMBRA (AMB)	21,2500	0,00%	21,1000	21,3000	21,0000	6 813	143 959	14:23
AMICA (AMC)	59,3000	0,68%	59,3000	59,5000	58,6000	1 105	65 194	14:14
AMPLI (APL)	(0,9750)	-	-	-	-	-	-	11:30
AMREST (EAT)	15,9200	1,02%	15,7600	16,0000	15,7600	36 349	577 046	14:19
ANSWEAR (ANR)	28,0000	0,00%	27,8500	28,4000	27,8500	11 171	312 935	14:23
APATOR (APT)	19,8200	0,30%	19,7600	19,8800	19,6000	3 373	66 615	14:04
APLISENS (APN)	18,6000	-0,80%	18,7500	19,0000	18,6000	309	5 839	14:18
APSENERGY (APE)	2,9000	-4,92%	3,0600	3,1100	2,9000	19 469	58 604	14:21
ARCHICOM (ARH)	44,3000	3,02%	43,5000	44,3000	43,5000	674	29 373	13:01
ARCTIC (ATC)	10,9800	-0,54%	11,0600	11,1600	10,9400	87 494	964 538	14:23
ARLEN (ARL)	36,7100	1,14%	36,2500	36,8000	36,2500	25 587	934 817	14:16
ARTIFEX (ART)	15,3400	-0,65%	15,4800	15,5600	15,3400	843	13 070	11:28
ASBIS (ASB)	25,7600	3,04%	25,0000	25,7600	25,0000	123 362	3 153 509	14:22
ASMGROUP (ASM)	#0,2500	4,17%	-	-	-	-	-	13:48
ASSECOBS (ABS)	86,2000	-1,82%	86,8000	86,8000	86,0000	235	20 335	13:55
ASSECOPOL (ACP)	219,6000	4,08%	212,2000	219,8000	212,2000	116 386	25 285 297	14:23
ASSECOSEE (ASE)	80,7000	2,28%	78,9000	80,8000	78,2000	6 957	551 470	14:14
ASTARTA (AST)	56,3000	0,36%	57,2000	58,0000	56,3000	1 883	106 734	14:00
ATAL (1AT)	64,0000	-0,62%	64,1000	64,4000	63,9000	2 980	191 021	14:22
ATENDE (ATD)	3,2500	-0,31%	3,2600	3,2600	3,2000	20 132	64 839	12:49
ATLANTAPL (ATP)	15,8000	0,00%	15,9000	16,1500	15,8000	866	13 738	13:45
ATLANTIS (ATS)	2,2400	0,00%	2,2400	2,2400	2,1200	102	222	12:05
ATMGRUPA (ATG)	3,8200	0,26%	3,8200	3,8200	3,7800	34 944	133 096	13:46
ATREM (ATR)	37,8000	1,34%	37,5000	37,8000	36,6000	7 410	277 212	14:15
AUTOPARTN (APR)	20,5500	1,48%	20,3000	20,9000	20,3000	46 342	955 370	14:23
BBIDEV (BBD)	5,2500	-3,67%	5,2500	5,4500	5,2500	1 852	9 728	14:06
BENEFIT (BFT)	3 150,0000	0,16%	3 165,0000	3 200,0000	3 135,0000	734	2 330 660	14:22
BEST (BST)	(26,0000)	-	-	-	-	-	-	09:00
BETACOM (BCM)	4,6400	0,00%	4,6400	4,7200	4,6400	330	1 535	09:27
BIGCHEESE (BCS)	12,9600	0,00%	12,9600	12,9800	12,5800	746	9 520	13:58
BIOCELTIX (BCX)	102,2000	0,00%	102,8000	102,8000	100,0000	5 411	547 116	14:11
BIOMAXIMA (BMX)	14,7500	3,15%	14,4500	14,7500	14,3500	7 333	107 238	14:02
BIOMEDLUB (BML)	5,2300	1,36%	5,1600	5,2500	5,1600	42 150	220 441	13:56
BIOPLANET (BIP)	(19,0000)	-	-	-	-	-	-	09:00
BIOTON (BIO)	4,1400	-0,24%	4,1200	4,1500	4,1200	7 350	30 440	14:20
BLOOBER (BLO)	28,8500	0,87%	28,6000	28,9500	28,5000	2 612	74 984	14:21
BNPPPL (BNP)	107,5000	-0,46%	110,0000	110,0000	106,0000	1 250	134 619	14:15
BOGDANKA (LWB)	25,3000	2,02%	24,8500	25,5000	24,6500	103 976	2 608 621	14:10
BOOMBIT (BBT)	6,8200	-0,87%	6,8200	6,8200	6,8200	2 544	17 350	13:33
BORYSZEW (BRS)	6,1600	6,21%	6,0000	6,2200	5,9000	192 403	1 169 566	14:10
BOS	10,2800	0,98%	10,1800	10,3000	10,1400	5 692	58 117	12:54
BOWIM (BOW)	4,5300	-4,03%	4,7600	4,7600	4,3500	41 062	184 976	14:23
BRAND24 (B24)	55,0000	-1,43%	55,0000	55,0000	54,0000	459	24 908	12:35
BRASTER (BRA)	#0,2500	-56,90%	-	-	-	-	-	11:30
BUDIMEX (BDX)	544,2000	0,78%	540,0000	560,0000	540,0000	21 068	11 590 494	14:23
BUMECH (BMC)	8,7400	2,94%	8,4800	9,0200	8,3900	24 215	211 568	14:23
CAPITAL (CPA)	0,2300	0,00%	0,2300	0,2300	0,2300	5 013	1 153	11:30
CAPITEA (CAP)	0,4600	-1,39%	0,4580	0,4665	0,4570	40 807	18 879	13:41
CAPTORTX (CTX)	36,0000	2,86%	35,4000	37,0000	35,0000	13 504	483 792	14:22
CASPAR (CSR)	5,6500	-2,59%	5,6000	5,8000	5,4500	42	233	09:33
CAVATINA (CAV)	16,3000	-0,31%	16,3500	16,3500	16,3000	2 139	34 916	12:09
CCC	202,8000	0,65%	202,5000	208,6000	201,7000	181 746	37 407 397	14:23
Reklama
CCENERGY (CCE)	(0,3300)	-	-	-	-	-	-	11:30	Reklama
CDPROJEKT (CDR)	269,6000	-0,07%	267,7000	273,8000	267,6000	66 989	18 126 585	14:21
CDRL (CDL)	10,2000	0,00%	10,4000	10,4000	10,2000	202	2 061	09:58
CELTIC (CPD)	4,8100	-5,31%	5,0000	5,0000	4,8000	12 231	59 435	14:10
CEZ	211,0000	1,74%	210,8000	211,0000	210,8000	52	10 970	09:53
CFI	(0,1700)	-	-	-	-	-	-	11:30
CIGAMES (CIG)	2,2200	0,00%	2,2000	2,2350	2,2000	64 805	143 786	14:21
CITYSERV (CTS)	5,6500	-5,04%	5,6500	5,6500	5,6500	330	1 865	11:30
CLNPHARMA (CLN)	24,3000	8,00%	22,5000	25,3000	22,4000	1 554 081	35 187 783	14:23
CLOUD (CLD)	48,9000	0,20%	48,8000	48,9000	48,8000	4	195	09:41
COALENERG (CLE)	1,8200	0,83%	1,8400	1,8400	1,7850	12 450	22 535	14:00
COGNOR (COG)	7,4950	0,13%	7,4800	7,4950	7,3300	10 183	75 871	14:22
COLUMBUS (CLC)	7,1000	0,42%	7,1500	7,2300	7,0200	27 624	197 239	14:15
COMP (CMP)	239,0000	0,00%	240,0000	240,0000	237,0000	389	93 040	14:09
COMPERIA (CPL)	(4,8000)	-	-	-	-	-	-	09:00
COMPREMUM (CPR)	1,0800	0,93%	1,0700	1,1200	1,0100	128 175	140 763	14:15
CORMAY (CRM)	0,5120	-1,54%	0,5220	0,5240	0,5120	1 516	789	14:14
CPIEUROPE (CPI)	(78,4500)	-	-	-	-	-	-	09:00
CREEPYJAR (CRJ)	448,0000	0,90%	442,0000	450,0000	442,0000	154	68 964	14:10
CREOTECH (CRI)	290,5000	-1,19%	294,0000	295,0000	290,0000	1 920	560 037	14:00
CYBERFLKS (CBF)	165,2000	1,47%	164,4000	166,6000	164,0000	2 024	335 737	14:23
CYFRPLSAT (CPS)	17,6400	-0,34%	17,7000	17,9400	17,6000	343 539	6 105 425	14:23
CZTOREBKA (CZT)	(0,4600)	-	-	-	-	-	-	11:30
DADELO (DAD)	45,0000	4,65%	43,8000	46,0000	43,4000	10 191	456 042	14:13
DATAWALK (DAT)	125,0000	0,81%	126,4800	129,0000	122,5200	15 278	1 922 533	14:14
DBENERGY (DBE)	12,7000	0,40%	12,6500	12,7000	12,6500	22	278	14:23
DEBICA (DBC)	82,9000	-0,48%	83,4000	83,4000	82,7000	1 002	83 266	13:49
DECORA (DCR)	76,8000	0,26%	76,6000	77,6000	75,8000	544	41 790	14:20
DEKPOL (DEK)	62,6000	3,99%	61,2000	63,0000	61,0000	3 480	215 506	13:54
DELKO (DEL)	6,7400	0,30%	6,6800	6,7400	6,6800	3 975	26 600	14:02
DEVELIA (DVL)	7,5200	1,35%	7,4800	7,6000	7,4400	243 394	1 823 582	14:23
DGA	17,5000	2,94%	17,5000	17,9500	17,4000	1 521	26 884	13:51
DIAG (DIA)	165,8000	-0,21%	166,6500	166,8000	164,0000	15 387	2 545 809	14:21
DIGITANET (DIG)	82,9000	-0,60%	83,4000	83,4000	82,0000	1 219	100 901	14:21
DIGITREE (DTR)	(13,2000)	-	-	-	-	-	-	12:52
DINOPL (DNP)	517,6000	2,33%	510,0000	521,0000	509,6000	269 254	139 179 912	14:23
DMGROUP (DMG)	3,7700	1,62%	3,6600	3,8900	3,6600	11 098	42 232	13:39
DOMDEV (DOM)	237,0000	0,85%	236,5000	238,0000	235,5000	1 477	350 092	14:09
DRAGOENT (DGE)	21,7000	0,93%	21,6000	21,7000	21,6000	140	3 027	10:07
ECBSA (ECB)	31,9500	1,43%	31,5500	32,1000	31,2000	2 187	69 493	14:07
ECHO (ECH)	5,0600	2,43%	4,8600	5,0800	4,8600	96 747	487 120	14:19
EDINVEST (EDI)	5,8000	0,69%	5,7400	5,8000	5,7400	322	1 854	13:54
EFEKT (EFK)	5,3500	-2,73%	5,3500	5,3500	5,3500	1 309	7 003	13:06
EKOEXPORT (EEX)	#0,1690	-89,63%	-	-	-	-	-	11:30
ELEKTROTI (ELT)	47,7000	0,74%	47,2000	47,9000	47,0000	6 161	292 302	14:22
ELKOP (EKP)	2,5700	0,00%	2,5600	2,5700	2,5100	1 862	4 705	12:00
EMCINSMED (EMC)	(11,0000)	-	-	-	-	-	-	07:45
ENAP (ENP)	(2,8000)	-	-	-	-	-	-	11:30
ENEA (ENA)	20,5800	2,90%	20,2400	20,6400	20,1400	188 432	3 847 198	14:20
ENELMED (ENE)	19,8000	0,00%	19,8000	19,8000	19,8000	2	40	09:01
ENERGA (ENG)	12,1400	1,00%	12,0000	12,1800	12,0000	19 100	231 559	14:10
ENERGOINS (ENI)	2,1300	2,40%	2,0500	2,1300	2,0500	7 986	16 670	11:57
ENTER (ENT)	56,7000	-1,39%	57,5000	57,8000	56,5000	3 779	215 026	14:23
EQUNICO (EQU)	0,8000	5,26%	0,7900	0,8080	0,7900	2 260	1 788	13:27
ERBUD (ERB)	33,9500	-0,73%	34,3500	34,5500	33,7000	3 522	120 001	14:17
ERG	(49,0000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	35,7000	0,28%	35,7000	35,7000	35,7000	1 571	56 085	12:06
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	5,1800	0,00%	5,1800	5,3800	5,0600	48 488	253 757	14:07
EUROCASH (EUR)	8,5350	1,37%	8,3750	8,5650	8,3750	57 734	492 018	14:23
EUROHOLD (EHG)	2,3600	1,72%	2,3200	2,3600	2,3200	563	1 319	13:22
EUROTEL (ETL)	23,0000	1,77%	22,6000	23,3000	21,9000	8 066	184 399	14:10
FABRITY (FAB)	26,9000	-3,93%	27,9000	27,9000	26,6000	4 218	113 600	14:11
FASING (FSG)	(12,1000)	-	-	-	-	-	-	09:00
FASTFIN (FFI)	#0,0100	-99,01%	-	-	-	-	-	11:30
FEERUM (FEE)	11,5000	0,44%	11,4500	11,5000	11,4500	195	2 242	11:25
FERRO (FRO)	37,1000	0,27%	37,1000	37,7000	37,1000	7 016	262 057	14:21
FMG	126,0000	-1,18%	128,0000	130,0000	121,0000	562	69 718	13:48
FON	#0,9040	-8,69%	-	-	-	-	-	13:54
FORTE SA (FTE)	30,8000	6,57%	29,2000	30,8000	29,0000	9 772	293 144	13:32
Reklama
GAMEOPS (GOP)	17,2800	6,27%	16,5400	17,3600	16,3600	8 062	137 463	14:03	Reklama
GAMFACTOR (GIF)	7,3600	-0,81%	7,6000	7,6000	7,2200	6 843	50 462	14:14
GENOMTEC (GMT)	6,8300	-2,71%	7,0400	7,0400	6,8100	4 438	31 091	13:45
GETIN (GTN)	0,8470	-0,35%	0,8420	0,8520	0,8390	3 588 684	3 033 279	14:23
GIGROUP (GIG)	2,1300	2,40%	2,1400	2,1400	2,1300	1 396	2 987	09:24
GOBARTO (GOB)	25,8000	0,00%	25,1000	25,8000	25,0000	630	15 779	13:41
GPW	51,7500	2,07%	51,0000	51,9000	51,0000	159 760	8 228 832	14:23
GREENX (GRX)	1,7270	0,00%	1,7460	1,7460	1,7210	93 807	162 411	14:14
GRENEVIA (GEA)	2,5850	-0,39%	2,5800	2,5850	2,5500	18 274	47 013	13:58
GRODNO (GRN)	10,1000	-1,94%	10,1000	10,2500	10,0000	2 426	24 378	10:39
GRUPAAZOTY (ATT)	23,0600	0,44%	22,9600	23,4600	22,9000	77 603	1 796 317	14:18
GRUPRACUJ (GPP)	62,0000	-0,80%	62,5000	63,2000	61,7000	47 930	3 017 151	14:20
GTC	4,0300	-3,82%	4,1700	4,1800	4,0200	3 090	12 557	13:13
HANDLOWY (BHW)	122,6000	1,16%	121,2000	122,6000	120,6000	80 362	9 792 482	14:23
HARPER (HRP)	5,8200	-1,69%	5,9200	5,9400	5,8000	6 265	36 725	11:13
HELIO (HEL)	26,8000	-1,47%	27,2000	27,2000	26,5000	3 315	89 236	13:44
HERKULES (HRS)	1,1700	2,63%	1,1400	1,2400	1,1050	111 390	134 152	14:02
HUUUGE-S144 (HUGE)	18,4000	0,88%	18,2400	18,5000	18,2400	10 143	186 582	13:25
HYDROTOR (HDR)	21,4000	1,42%	21,3000	21,4000	21,1000	541	11 532	13:29
IALBGR (IAG)	0,2740	0,00%	0,2740	0,2740	0,2740	1 967	539	11:30
IBSM (IBS)	76,0000	0,00%	73,0000	76,2000	73,0000	27	1 977	11:40
IDMPL (IDM)	(0,5950)	-	-	-	-	-	-	09:00
IFCAPITAL (IFC)	#0,9950	-81,23%	-	-	-	-	-	09:00
IFIRMA (IFI)	26,6000	0,38%	26,5000	27,0000	25,9000	2 458	65 159	14:06
IFSA (IFR)	#1,9900	406,36%	-	-	-	-	-	09:00
IMCOMPANY (IMC)	30,6000	2,68%	29,8000	30,6000	29,7000	1 770	52 980	13:34
IMMOBILE (GKI)	3,1600	-3,07%	3,1000	3,2600	3,1000	25 861	81 493	13:02
IMPERIO (IMP)	1,2000	4,35%	1,1400	1,2000	1,1400	32 942	39 354	14:19
IMS	3,8500	-0,77%	3,8800	3,9100	3,8500	2 584	9 968	14:23
INC	1,8650	2,47%	1,8650	1,9000	1,8000	29 318	53 827	14:07
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	11:30
INGBSK (ING)	310,5000	-0,48%	310,0000	313,5000	310,0000	3 180	991 742	14:01
INPRO (INP)	7,1500	-1,38%	7,2500	7,2500	7,1500	1 277	9 137	12:44
INSTALKRK (INK)	40,3000	-0,25%	40,3000	40,3000	40,2000	139	5 598	12:57
INTERAOLT (IRL)	#0,1500	-98,47%	-	-	-	-	-	13:28
INTERBUD (ITB)	2,0800	-5,45%	2,1500	2,2000	2,0700	9 594	20 561	13:58
INTERCARS (CAR)	590,0000	-0,51%	594,0000	599,0000	588,0000	524	310 757	14:23
INTERSPPL (IPO)	0,3730	-1,32%	0,3850	0,3950	0,3730	7 676	2 967	12:04
INTROL (INL)	7,1000	0,00%	7,1000	7,1000	7,1000	583	4 139	13:33
IPOPEMA (IPE)	2,6800	0,00%	2,6800	2,7000	2,6800	3 161	8 475	11:24
IZOBLOK (IZB)	28,4000	2,90%	28,4000	28,4000	28,4000	100	2 840	12:22
IZOLACJA (IZO)	3,9000	1,83%	3,9000	3,9000	3,9000	10	39	09:00
IZOSTAL (IZS)	2,6400	0,38%	2,6300	2,6800	2,6300	28 990	76 856	14:22
JRH	4,6400	0,87%	4,6100	4,6400	4,5000	4 887	22 195	12:16
JSW	24,0800	9,65%	22,0000	24,1400	22,0000	1 413 331	33 250 337	14:23
JWWINVEST (JWW)	2,9700	-0,34%	2,9600	2,9700	2,9600	270	800	11:22
KCI	0,8600	0,00%	0,8600	0,8700	0,8480	12 540	10 849	14:09
KDMSHIPING (KDM)	#1,3900	-0,71%	-	-	-	-	-	11:30
KERNEL (KER)	17,0600	-0,12%	17,2200	17,4000	17,0000	3 922	67 089	14:02
KETY (KTY)	906,5000	0,83%	900,5000	927,0000	900,5000	10 649	9 731 599	14:23
KGHM (KGH)	136,0000	0,00%	136,0000	137,7500	135,3000	656 239	89 787 195	14:23
KGL	14,4000	0,00%	14,4000	14,4000	14,3000	124	1 785	13:13
KINOPOL (KPL)	16,5000	-1,49%	16,6000	16,6000	16,4000	15 846	261 396	14:23
KOGENERA (KGN)	56,8000	-0,18%	56,9000	56,9000	56,3000	1 042	58 842	13:19
KOMPAP (KMP)	25,0000	0,00%	25,0000	25,0000	25,0000	12	300	09:54
KOMPUTRON (KOM)	5,8600	0,34%	5,8000	5,9200	5,5400	16 454	93 221	14:18
KPPD (KPD)	28,4000	4,41%	28,4000	28,4000	28,4000	270	7 668	12:37
KRAKCHEM (KCH)	0,9440	-2,28%	0,9440	0,9440	0,9440	112	106	13:51
KREDYTIN (KRI)	(17,4000)	-	-	-	-	-	-	07:45
KRKA (KRK)	830,0000	1,22%	862,0000	862,0000	824,0000	21	17 558	14:15
KRUK (KRU)	408,8000	1,16%	404,9000	413,4000	404,8000	18 541	7 603 109	14:23
KRVITAMIN (KVT)	9,8400	-0,40%	9,8800	9,9000	9,8000	1 264	12 410	13:30
KSGAGRO (KSG)	2,7200	-3,89%	2,8300	2,8300	2,7100	17 228	47 291	13:55
LABOPRINT (LAB)	(15,1000)	-	-	-	-	-	-	07:45
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	11:30
LARQ (LRQ)	1,7000	0,00%	1,7000	1,7000	1,7000	2	3	09:01
LENA (LEN)	2,8300	1,80%	2,8100	2,8400	2,7700	462	1 298	12:52
LENTEX (LTX)	7,3800	-0,27%	7,4600	7,4600	7,3800	3 138	23 159	13:03
LESS (LES)	0,2550	0,39%	0,2490	0,2560	0,2490	3 978	1 014	14:14
LIBET (LBT)	1,4200	0,00%	1,4350	1,4350	1,4200	68	97	11:01
Reklama
LOKUM (LKD)	21,5000	-0,46%	21,8000	21,8000	19,8500	2 037	42 861	13:59	Reklama
LPP	14 990,0000	0,10%	14 950,0000	15 250,0000	14 930,0000	2 641	39 924 605	14:23
LSISOFT (LSI)	23,0000	0,88%	22,8000	23,0000	22,8000	21	483	09:17
LUBAWA (LBW)	8,5300	0,83%	8,4400	8,6500	8,4150	266 877	2 281 253	14:23
MABION (MAB)	9,9600	0,91%	9,8900	9,9700	9,8000	8 659	85 880	14:13
MAKARONPL (MAK)	19,6800	-1,60%	20,0000	20,0000	19,6200	5 346	105 832	14:09
MANGATA (MGT)	72,2000	0,28%	74,2000	74,2000	70,0000	68	4 820	11:50
MANYDEV (MAN)	(0,7580)	-	-	-	-	-	-	11:30
MARVIPOL (MVP)	7,7400	-1,53%	7,8600	7,8600	7,2200	225 727	1 737 957	14:18
MAXCOM (MXC)	6,5000	-2,99%	6,5000	6,5000	6,0800	5 253	33 792	14:07
MBANK (MBK)	801,0000	1,78%	785,0000	807,4000	785,0000	17 625	14 123 247	14:23
MBWS (MBW)	13,7000	5,38%	13,7000	13,7000	13,7000	2	27	09:02
MCI	27,7000	2,21%	27,1000	27,7000	27,1000	8 313	228 130	14:03
MDIENERGIA (MDI)	1,2200	1,24%	1,2100	1,2450	1,2050	705	853	14:11
MEDICALG (MDG)	25,0000	1,01%	24,9000	25,1000	24,8000	5 592	139 650	14:09
MEDINICE (ICE)	7,7200	-0,90%	7,7100	7,9500	7,5300	4 240	33 052	12:13
MEGARON (MEG)	#7,0000	0,00%	-	-	-	-	-	14:22
MENNICA (MNC)	29,0000	1,40%	28,8000	29,1000	28,6000	4 045	117 151	14:10
MERCATOR (MRC)	46,7500	0,32%	46,6000	47,6000	46,1000	10 133	475 143	14:00
MERCOR (MCR)	24,5000	-0,41%	24,6000	24,6000	24,5000	121	2 965	13:11
MEXPOLSKA (MEX)	3,6100	0,00%	3,6100	3,6100	3,6100	30	108	09:08
MFO	36,5000	-0,54%	36,8000	36,8000	36,1000	270	9 785	13:21
MILKILAND (MLK)	1,7900	-0,56%	1,8000	1,8000	1,7200	18 843	33 600	14:16
MILLENNIUM (MIL)	15,0100	4,75%	14,3300	15,0400	14,3300	1 035 404	15 337 061	14:23
MIRACULUM (MIR)	0,8620	-3,15%	0,8900	0,8900	0,8620	1 754	1 560	12:11
MIRBUD (MRB)	13,7800	3,30%	13,5000	13,7900	13,3500	79 007	1 079 467	14:23
MLPGROUP (MLG)	84,6000	0,24%	84,2000	84,6000	82,0000	645	53 787	14:15
MLSYSTEM (MLS)	17,4000	-2,25%	17,7600	17,8000	17,3600	7 967	139 854	14:17
MOBRUK (MBR)	292,5000	0,52%	294,5000	300,5000	292,0000	7 588	2 252 964	14:23
MOJ	1,4500	0,00%	1,4500	1,4500	1,4500	209	303	09:58
MOL	31,7000	1,28%	31,0000	31,9800	31,0000	5 668	180 147	13:23
MOLECURE (MOC)	6,0700	1,51%	5,9800	6,4200	5,9800	146 443	898 827	14:13
MONNARI (MON)	4,7100	-1,46%	4,7700	4,7700	4,7100	5 551	26 326	13:12
MOSTALPLC (MSP)	15,3000	-1,29%	15,5000	15,5000	15,3000	517	7 923	09:53
MOSTALWAR (MSW)	7,7600	-1,77%	7,8200	7,9400	7,7600	425	3 322	14:11
MOSTALZAB (MSZ)	5,7500	-0,69%	5,7900	5,7900	5,7500	11 168	64 366	14:04
MOVIEGAME (MOV)	15,0000	-0,66%	15,1000	15,1800	15,0000	443	6 695	13:58
MURAPOL (MUR)	39,1000	0,26%	39,2500	39,2500	39,0000	1 356	52 929	14:01
MUZA (MZA)	13,8000	6,15%	13,3500	13,8000	13,3500	999	13 507	14:03
MWTRADE (MWT)	(3,4600)	-	-	-	-	-	-	09:00
NANOGROUP (NNG)	2,7400	0,00%	2,7200	2,7450	2,6000	9 679	26 019	14:14
NEUCA (NEU)	688,0000	-0,15%	694,0000	695,0000	686,0000	495	341 650	14:10
NEWAG (NWG)	70,7000	0,28%	70,5000	71,0000	69,5000	5 181	362 751	14:21
NEXITY (NXG)	1,8000	-0,55%	1,9000	1,9400	1,8000	61	116	11:55
NOCTILUCA (NCL)	99,2000	-1,29%	100,5000	100,5000	98,0000	592	58 755	14:05
NOVATURAS (NTU)	7,8400	-0,25%	7,8400	7,8400	7,8400	83	651	09:18
NOVAVISGR (NVG)	1,2360	-3,44%	1,2500	1,2760	1,1900	212 065	261 919	14:12
NOVITA (NVT)	95,8000	1,27%	95,0000	96,0000	94,0000	68	6 424	13:08
NTCAPITAL (NTC)	0,6220	-2,81%	0,6380	0,6400	0,6160	3 501	2 170	11:25
NTTSYSTEM (NTT)	10,0000	-0,99%	10,1500	10,1500	10,0000	3 579	35 799	14:17
ODLEWNIE (ODL)	9,2000	0,00%	9,0600	9,2000	9,0400	207	1 881	14:20
ONDE (OND)	10,2800	0,78%	10,2000	10,3600	10,0800	17 580	180 021	14:23
ONESANO (ONO)	0,9040	-3,83%	0,9180	0,9400	0,9000	9 166	8 282	14:11
OPONEO.PL (OPN)	94,0000	0,86%	93,6000	94,6000	92,6000	417	39 176	13:58
OPTEAM (OPM)	3,8200	0,00%	3,8200	3,8200	3,8200	34	130	12:50
ORANGEPL (OPL)	9,3960	1,53%	9,1880	9,5000	9,1880	927 777	8 721 842	14:19
ORCOGROUP (OPG)	(4,7000)	-	-	-	-	-	-	09:00
ORZBIALY (OBL)	38,8000	0,52%	38,8000	38,8000	38,8000	16	621	11:30
OTLOG (OTS)	15,1200	-3,69%	15,6000	15,6600	15,0600	561	8 506	14:23
OTMUCHOW (OTM)	5,1800	-2,26%	5,3000	5,3000	5,1000	1 911	10 089	13:36
PAMAPOL (PMP)	2,6200	0,00%	2,6200	2,6200	2,6200	4	10	09:02
PANOVA (NVA)	15,7500	0,00%	15,7500	15,9000	15,7500	209	3 299	12:12
PASSUS (PAS)	59,8000	1,70%	58,6000	61,8000	58,6000	7 301	438 282	14:22
PATENTUS (PAT)	3,5400	-0,28%	3,5000	3,5400	3,4000	6 222	21 530	12:59
PBG	#0,0220	22,22%	-	-	-	-	-	12:27
PBSFINANSE (PBF)	(0,7000)	-	-	-	-	-	-	11:30
PCCEXOL (PCX)	2,6700	-1,48%	2,7100	2,7200	2,6600	54 224	144 954	14:18
PCCROKITA (PCR)	66,5000	0,45%	66,4000	66,5000	66,3000	9 044	600 915	14:22
PCFGROUP (PCF)	5,4200	-0,18%	5,4200	5,5800	5,3600	27 040	147 540	13:33
PEKABEX (PBX)	18,1000	-0,82%	18,2500	18,2500	17,9000	1 513	27 258	14:13
Reklama
PEKAO (PEO)	186,3500	1,44%	183,7000	187,4000	183,7000	244 753	45 596 829	14:21	Reklama
PEPCO (PCO)	21,8100	0,51%	21,8500	21,9700	21,6500	364 808	7 951 071	14:23
PEPEES (PPS)	0,9000	-2,17%	0,9000	0,9200	0,8800	27 428	25 187	14:06
PGE	11,3450	1,29%	11,2500	11,4300	11,2300	2 635 457	29 946 778	14:23
PGFGROUP (PGV)	0,4800	-28,78%	0,4800	0,4800	0,4800	37 698	18 095	14:20
PHARMENA (PHR)	3,3700	2,12%	3,3800	3,3800	3,1400	4 668	14 884	12:55
PHN	9,9200	-0,40%	9,9600	9,9600	9,9200	889	8 826	11:51
PHOTON (PEN)	3,3300	1,52%	3,3900	3,3900	3,3300	2 600	8 742	09:43
PKNORLEN (PKN)	84,3000	0,69%	83,8000	84,9600	83,8000	1 529 236	129 214 379	14:23
PKOBP (PKO)	76,3400	1,19%	75,4400	76,6600	75,4000	979 188	74 763 641	14:23
PKPCARGO (PKP)	15,5900	-0,32%	15,6400	15,7500	15,5000	58 045	906 354	14:21
PLAYWAY (PLW)	321,0000	0,00%	321,0000	322,5000	319,0000	1 686	540 763	14:20
PLAZACNTR (PLZ)	2,5200	-0,40%	2,5200	2,5200	2,5200	903	2 276	10:28
PMPG (PGM)	2,4100	0,42%	2,4100	2,4100	2,4100	1 050	2 531	12:28
POLENERGIA (PEP)	59,8000	0,67%	60,0000	60,2000	59,4000	2 989	178 991	14:12
POLICE (PCE)	9,0400	-1,53%	9,1800	9,2000	9,0400	1 358	12 427	13:26
POLIMEXMS (PXM)	4,6900	0,32%	4,6500	4,7450	4,6300	92 394	433 946	14:13
POLTREG (PTG)	32,7000	1,24%	32,3000	33,2000	31,1000	1 228	39 800	11:56
POLWAX (PWX)	1,3500	0,00%	1,3700	1,3800	1,3500	1 060	1 452	11:51
PRAGMAINK (PRI)	3,3800	0,00%	3,3800	3,3800	3,3800	15	51	10:51
PRIMAMODA (PMA)	#0,8200	-2,38%	-	-	-	-	-	11:30
PROCHEM (PRM)	22,3000	2,76%	22,0000	22,3000	22,0000	58	1 281	10:43
PROJPRZEM (PJP)	16,5000	0,00%	16,5000	16,5000	16,5000	501	8 267	13:32
PROTEKTOR (PRT)	1,2000	-4,00%	1,2000	1,2000	1,2000	117 000	140 400	14:23
PTWP (PTW)	99,5000	1,02%	98,5000	99,5000	98,5000	1 534	151 756	14:09
PULAWY (ZAP)	51,0000	-2,67%	52,6000	52,6000	51,0000	260	13 616	12:58
PURE (PUR)	4,6580	0,00%	4,6800	4,7000	4,5020	24 102	110 508	14:15
PZU	63,2400	0,93%	62,7600	64,1200	62,7600	489 723	31 170 605	14:23
QUANTUM (QNT)	25,0000	0,00%	25,0000	25,0000	25,0000	35	875	13:21
QUERCUS (QRS)	10,7000	2,39%	10,4000	10,8000	10,3000	10 722	113 313	14:07
RAEN (RAE)	0,3240	-2,41%	0,3310	0,3310	0,3200	73 099	23 715	14:11
RAFAKO (RFK)	0,1978	-0,50%	0,1990	0,2015	0,1972	1 185 235	235 531	14:20
RAFAMET (RAF)	71,5000	2,14%	70,0000	72,0000	70,0000	349	24 959	14:04
RAINBOW (RBW)	129,9000	0,31%	132,0000	135,8000	129,4000	91 962	12 132 139	14:23
RANKPROGR (RNK)	4,0300	1,51%	3,9750	4,1700	3,9700	5 736	23 384	14:09
RAWLPLUG (RWL)	16,1000	-2,42%	16,5000	16,6500	15,7000	2 536	40 914	14:10
REDAN (RDN)	#0,0460	-8,00%	-	-	-	-	-	11:30
REGNON (REG)	#0,0100	-98,74%	-	-	-	-	-	11:30
REINHOLD (RHD)	#0,0700	0,00%	-	-	-	-	-	09:43
REINO (RNC)	1,0800	0,00%	1,0800	1,0800	1,0800	2	2	09:02
RELPOL (RLP)	5,1400	0,39%	5,1400	5,1400	5,1400	185	951	10:23
REMAK (RMK)	13,7000	0,00%	13,7000	13,7000	13,7000	202	2 767	10:24
RENDER (RND)	118,0000	0,43%	118,0000	118,0000	116,5000	2 041	239 984	14:23
ROPCZYCE (RPC)	27,8000	1,09%	27,9000	27,9000	27,5000	1 462	40 705	14:00
RYVU (RVU)	32,0500	0,79%	31,9000	32,1500	31,7000	43 138	1 380 504	14:16
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	12:06
SANOK (SNK)	22,6000	-0,44%	22,8000	22,8000	22,6000	427	9 667	11:29
SANPL (SPL)	510,8000	4,22%	492,0000	511,0000	489,0000	48 773	24 712 475	14:23
SANTANDER (SAN)	30,4800	0,59%	30,5000	30,5000	29,8400	175	5 291	14:08
SANWIL (SNW)	1,3200	0,38%	1,3200	1,3200	1,3200	3 328	4 393	10:34
SCPFL (SCP)	150,0000	-1,83%	152,8000	154,2000	149,0000	805	122 064	14:11
SECOGROUP (SWG)	29,0000	-3,33%	29,2000	29,2000	29,0000	44	1 283	09:03
SEKO (SEK)	8,5600	0,00%	8,5600	8,6800	8,5000	3 339	28 710	14:12
SELENAFM (SEL)	35,6000	-1,39%	36,4000	36,6000	34,5000	2 355	83 049	14:18
SELVITA (SLV)	29,2000	0,00%	29,3000	29,4000	28,9000	11 538	335 620	14:11
SERINUS (SEN)	(0,7100)	-	-	-	-	-	-	09:00
SFINKS (SFS)	0,4970	-1,00%	0,5020	0,5040	0,4800	49 090	24 202	13:50
SHOPER (SHO)	50,2000	0,40%	50,0000	50,8000	50,0000	11 652	586 684	14:12
SILVAIR-REGS (SVRS)	5,8500	3,54%	5,5500	5,8500	5,5500	5 005	28 254	13:46
SILVANO (SFG)	5,3800	3,86%	5,3800	5,3800	5,3800	11	59	09:12
SIMFABRIC (SIM)	1,6980	-1,74%	1,7160	1,8500	1,6480	31 327	53 822	14:07
SKARBIEC (SKH)	27,7000	4,14%	27,0000	27,7000	26,8000	768	20 723	13:59
SKYLINE (SKL)	1,5800	3,95%	1,5200	1,5800	1,5200	1 450	2 219	14:00
SNIEZKA (SKA)	81,0000	-3,57%	84,0000	84,0000	80,8000	435	35 606	14:16
SOHODEV (SHD)	0,3800	0,00%	0,3800	0,3800	0,3800	179	68	14:13
SONEL (SON)	15,8500	0,63%	15,8000	15,9000	15,6000	882	13 849	13:57
SOPHARMA (SPH)	(15,2000)	-	-	-	-	-	-	09:00
SPYROSOFT (SPR)	592,0000	1,37%	584,0000	592,0000	584,0000	43	25 366	13:52
STALEXP (STX)	3,0950	0,81%	3,0800	3,1000	3,0500	50 375	154 964	14:18
STALPROD (STP)	253,0000	2,85%	246,0000	253,0000	245,0000	771	192 648	13:57
Reklama
STALPROFI (STF)	8,5800	-1,38%	8,6600	8,7000	8,5800	2 691	23 280	13:27	Reklama
STAPORKOW (ZUK)	3,3400	-0,60%	3,3800	3,3800	3,3400	143	482	11:43
STARHEDGE (SHG)	#0,2560	-11,72%	-	-	-	-	-	11:30
SUNEX (SNX)	7,0000	1,16%	6,9900	7,0300	6,9300	2 796	19 562	13:05
SYGNITY (SGN)	107,5000	-3,59%	112,0000	112,0000	105,0000	3 419	364 381	14:21
SYNEKTIK (SNT)	201,8000	-0,39%	203,4000	206,8000	200,0000	20 034	4 074 552	14:23
TALEX (TLX)	20,8000	0,97%	20,8000	20,8000	20,8000	10	208	09:02
TARCZYNSKI (TAR)	121,5000	1,25%	122,5000	122,5000	118,5000	712	85 179	14:17
TATRY (TMR)	(95,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	8,4220	1,59%	8,3000	8,5280	8,3000	1 089 456	9 195 405	14:23
TBULL (TBL)	4,2600	0,00%	4,2600	4,2600	4,2600	139	592	13:18
TENDERHUT (THG)	(6,0000)	-	-	-	-	-	-	09:00
TERMOREX (TRR)	0,7200	0,00%	0,7200	0,7200	0,7200	50	36	10:20
TESGAS (TSG)	2,4000	2,13%	2,4000	2,4000	2,4000	2	5	09:03
TEXT (TXT)	56,7000	-3,16%	58,2500	58,3500	56,5000	56 764	3 240 484	14:21
TORPOL (TOR)	37,3000	2,19%	36,9500	37,3000	36,2000	13 795	509 471	14:21
TOWERINV (TOW)	#2,0500	-12,77%	-	-	-	-	-	11:30
TOYA (TOA)	8,7400	0,23%	8,7200	8,8600	8,7000	40 617	356 304	14:17
TRAKCJA (TRK)	2,1850	0,00%	2,1850	2,2100	2,1700	23 046	50 301	14:18
TRANSPOL (TRN)	4,2700	-6,77%	4,5000	4,6400	4,2700	4 250	18 660	13:53
TRITON (TRI)	3,5200	10,00%	3,5200	3,5200	3,5200	1 120	3 942	14:10
TSGAMES (TEN)	84,7000	-1,51%	86,0000	86,4000	84,4000	15 093	1 287 516	14:23
ULMA (ULM)	60,5000	0,00%	60,5000	60,5000	60,5000	2	121	10:20
ULTGAMES (ULG)	11,2000	-0,88%	11,2000	11,2000	11,0000	1 350	14 947	14:00
UNFOLD (UNF)	1,1200	0,00%	1,1200	1,1200	1,1200	10	11	09:00
UNIBEP (UNI)	11,3000	4,63%	11,2500	11,5000	11,1500	40 387	456 157	14:20
UNICREDIT (UCG)	237,5500	-0,75%	237,5500	237,5500	237,5500	13	3 088	12:12
UNIMA (U2K)	7,9200	0,51%	7,9000	8,0800	7,8800	1 606	12 775	14:07
UNIMOT (UNT)	144,8000	1,26%	143,0000	144,8000	143,0000	477	68 643	13:20
URTESTE (URT)	46,0000	0,00%	46,5000	46,5000	46,0000	344	15 828	13:39
VERCOM (VRC)	120,8000	1,17%	120,0000	121,0000	119,4000	1 314	157 894	14:21
VIGOPHOTN (VGO)	516,0000	1,18%	510,0000	518,0000	508,0000	51	26 018	11:19
VINDEXUS (VIN)	11,3000	0,89%	11,2000	11,5000	11,1000	33 742	382 030	13:47
VISTAL (VTL)	#0,3780	-37,00%	-	-	-	-	-	11:30
VIVID (VVD)	(0,5440)	-	-	-	-	-	-	09:00
VOTUM (VOT)	44,6500	-0,67%	44,9500	44,9500	44,0000	6 836	304 001	14:11
VOXEL (VOX)	164,6000	-0,24%	165,0000	165,0000	164,0000	1 303	214 460	14:10
VRG	3,8200	1,60%	3,7600	3,8200	3,7200	83 514	317 800	13:31
WARIMPEX (WXF)	2,6500	-1,12%	2,6900	2,6900	2,6500	5 102	13 573	13:34
WASKO (WAS)	1,8000	-0,55%	1,7750	1,8100	1,7650	4 880	8 646	11:43
WAWEL (WWL)	652,0000	0,00%	652,0000	660,0000	652,0000	38	24 786	11:43
WIELTON (WLT)	5,9800	-0,50%	6,0100	6,0900	5,9700	72 716	436 912	14:13
WIKANA (WIK)	7,1000	0,00%	7,1000	7,1000	7,1000	30	213	14:17
WINVEST (WIS)	#0,3200	6,67%	-	-	-	-	-	14:17
WIRTUALNA (WPL)	84,6000	3,17%	83,0000	86,4000	83,0000	37 033	3 143 922	14:13
WITTCHEN (WTN)	19,1000	0,21%	19,0200	19,1800	18,9200	12 250	232 903	14:18
XPLUS (XPL)	3,5400	1,72%	3,4800	3,5500	3,4300	5 287	18 577	14:15
XTPL (XTP)	81,7000	0,00%	81,8000	82,0000	80,0000	1 130	91 632	13:29
XTRADEBDM (XTB)	75,4200	-2,68%	77,5000	77,7000	75,3600	373 623	28 610 174	14:23
YOLO (YOL)	#0,0200	-94,05%	-	-	-	-	-	11:30
ZABKA (ZAB)	21,7300	0,65%	21,6000	22,0400	21,6000	520 395	11 375 867	14:23
ZAMET (ZMT)	0,8460	-0,47%	0,8500	0,8500	0,8460	13 920	11 831	14:16
ZEPAK (ZEP)	24,8000	0,61%	24,6500	25,3500	24,1000	77 076	1 920 099	14:20
ZREMB (ZRE)	6,8000	-2,44%	6,9900	7,0300	6,8000	30 421	210 202	14:04
ZUE	9,8800	-2,18%	10,3000	10,3000	9,6400	19 337	192 839	13:51

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.