Notowania GPW
Notowania Giełdy Papierów Wartościowych to zestawienia cen akcji spółek, które zostały dopuszczone do obrotu na rynku regulowanym lub alternatywnym. W notowaniach GPW zwykle przedstawia się co najmniej trzy wartości: kurs kupna, kurs sprzedaży oraz kurs zawarcia transakcji.

Notowania Indeksów GPW

Nazwa	Wartość	Zm. %	Otw.	Max	Min	Odnies.	Obrót	Czas
WIG	103 599,30	0,21%	103 819,64	103 836,05	103 127,62	103 380,71	926 051 584	14:52
WIG20	2 812,00	-0,04%	2 821,20	2 822,14	2 798,68	2 813,09	828 145 858	15:07
WIG30	3 655,69	-0,02%	3 665,72	3 666,37	3 639,47	3 656,38	881 269 385	15:07
mWIG40	7 902,76	0,23%	7 908,13	7 911,74	7 849,16	7 884,30	110 029 066	14:52
sWIG80	28 673,67	-0,07%	28 734,97	28 854,85	28 642,67	28 692,53	36 095 249	14:52
WIG-BANKI	16 092,23	0,13%	16 144,20	16 170,92	15 942,99	16 071,04	177 993 098	14:52
WIG-BUDOW	8 264,09	-0,43%	8 326,95	8 331,58	8 212,68	8 300,09	20 489 182	14:52
WIG-CHEMIA	9 085,08	-0,70%	9 160,49	9 208,45	9 050,46	9 148,98	1 585 406	14:52
WIG-ENERG	4 301,79	0,05%	4 329,01	4 334,40	4 248,16	4 299,84	49 216 539	14:52
WIG-INFO	9 556,23	0,22%	9 573,20	9 625,06	9 482,68	9 535,52	8 765 255	14:52
WIG-MEDIA	7 173,85	0,11%	7 153,49	7 253,88	7 118,99	7 165,89	2 436 667	14:52
WIG-NRCHOM	5 338,28	0,36%	5 321,44	5 343,92	5 305,79	5 319,11	8 614 310	14:52
WIG-PALIWA	8 923,23	-1,43%	9 084,17	9 084,17	8 895,45	9 052,55	84 973 722	14:52
WIG-Poland	107 874,87	-0,15%	107 874,87	107 874,87	107 874,87	108 042,28	900 579 777	11:15
WIG-SPOZYW	3 090,21	0,09%	3 090,91	3 097,65	3 075,79	3 087,48	547 004	14:52
WIG20lev	550,29	-0,04%	553,59	553,96	544,78	550,50	764 315 627	14:52
WIG20short	2 983,80	0,04%	2 974,86	2 998,74	2 973,86	2 982,58	764 315 627	14:52
GPWB-B1Y3Y	1 257,85	-0,03%	1 257,85	1 257,85	1 257,85	1 258,19	-	10:15
GPWB-B1Y4Y	1 261,27	-0,04%	1 261,27	1 261,27	1 261,27	1 261,77	-	10:15
GPWB-B1Y5Y	1 265,14	-0,06%	1 265,14	1 265,14	1 265,14	1 265,89	-	10:15
GPWB-B3Y5Y	1 275,34	-0,08%	1 275,34	1 275,34	1 275,34	1 276,41	-	10:15
GPWB-B5Y	1 264,96	-0,14%	1 264,96	1 264,96	1 264,96	1 266,75	-	10:15
GPWB-BWZ	1 266,71	0,01%	1 266,71	1 266,71	1 266,71	1 266,56	-	10:15
INNOVATOR	1 727,64	-0,42%	1 727,64	1 727,64	1 727,64	1 734,97	236 748 055	11:15
mWIG40dvp	150,53	0,00%	150,53	150,53	150,53	150,53	110 296 112	11:00
mWIG40TR	12 170,53	0,23%	12 178,29	12 184,36	12 087,98	12 142,09	110 029 066	14:52
mWIG40TRlv	18 886,61	0,46%	18 910,64	18 929,44	18 630,97	18 800,89	110 029 066	14:52
mWIG40TRsh	2 361,14	-0,21%	2 359,63	2 377,23	2 358,45	2 366,09	110 029 066	14:52
sWIG80dvp	529,02	0,00%	529,02	529,02	529,02	529,02	36 101 954	11:00
sWIG80TR	44 159,09	-0,07%	44 253,49	44 438,11	44 111,35	44 188,13	36 095 249	14:52
WIG140	2 009,52	0,22%	2 013,85	2 014,16	2 000,25	2 005,17	910 439 942	14:52
WIG20dvp	53,51	14,34%	53,51	53,51	53,51	46,80	767 902 089	11:00
WIG20TR	6 038,39	0,23%	6 056,52	6 058,50	6 008,15	6 024,68	764 315 627	14:52
WIG20TRlev	5 049,60	0,44%	5 079,86	5 083,16	4 999,13	5 027,35	764 315 627	14:52
WIG20TRsht	2 797,00	-0,20%	2 788,56	2 811,06	2 787,64	2 802,68	764 315 627	14:52
WIG30TR	7 706,94	0,25%	7 725,39	7 726,75	7 670,07	7 688,01	816 910 207	14:52
WIG-CEE	2 422,54	0,14%	2 422,54	2 422,54	2 422,54	2 419,05	1 073 212	11:15
WIGdiv	2 328,92	0,02%	2 331,78	2 338,56	2 316,21	2 328,44	161 107 858	14:52
WIGdivplus	2 121,88	0,15%	2 125,97	2 126,86	2 108,31	2 118,67	407 838 839	14:52
WIG.GAMES	18 180,58	0,14%	18 284,36	18 284,36	18 026,53	18 154,40	29 660 993	14:52
WIG-GORNIC	4 242,78	-0,98%	4 310,72	4 337,31	4 204,76	4 284,62	76 741 384	14:52
WIG-GRY	23 251,04	-0,10%	23 449,31	23 520,83	23 036,46	23 273,18	43 147 667	14:52
WIGind	17 143,12	0,05%	17 102,94	17 230,68	17 102,94	17 135,31	10 981 764	14:52
WIG-LEKI	3 299,31	1,03%	3 277,84	3 306,86	3 247,77	3 265,54	707 873	14:52
WIGmed	18 460,22	0,46%	18 391,93	18 469,39	18 330,48	18 376,27	21 883 881	14:52
WIG-MOTO	8 491,09	0,04%	8 497,80	8 507,89	8 338,96	8 487,33	6 544 105	14:52
WIG.MS-BAS	16 901,02	-0,39%	17 062,25	17 134,76	16 731,57	16 967,04	122 445 853	14:52
WIG.MS-ECM	8 740,65	1,00%	8 689,31	8 758,33	8 666,42	8 653,95	114 063 226	14:52
WIG.MS-FIN	19 626,12	-0,79%	19 730,16	19 764,83	19 469,88	19 782,65	172 229 926	14:52
WIG-ODZIEZ	11 387,36	3,49%	11 064,94	11 453,72	11 064,94	11 003,43	181 083 090	14:52
WIGtechTR	18 548,79	0,44%	18 529,73	18 608,50	18 486,98	18 467,08	113 090 902	14:52
WIG-Ukrain	581,19	0,38%	581,19	581,19	581,19	578,98	923 715	11:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,5500	-2,30%	2,5700	2,6200	2,5500	4 921	12 636	14:47	Reklama
08OCTAVA (08N)	0,7900	0,00%	0,7900	0,7900	0,7900	29	23	11:30
11BIT (11B)	213,2000	-1,93%	217,4000	218,0000	213,2000	8 420	1 808 469	14:46
3RGAMES (3RG)	0,8300	-5,03%	0,8640	0,8780	0,7900	165 890	137 435	14:50
4MASS (4MS)	4,3700	0,46%	4,3500	4,3800	4,3000	16 598	71 479	13:11
ABPL (ABE)	98,2000	-1,31%	99,7000	99,7000	98,1000	1 263	124 759	14:22
ACAUTOGAZ (ACG)	30,0000	0,00%	30,0000	30,0000	29,9000	343	10 279	14:10
ACTION (ACT)	23,4000	-0,21%	23,4500	23,5000	23,3000	3 594	84 031	14:47
ADIUVO (ADV)	0,9100	-1,30%	0,9400	0,9400	0,8700	53 370	47 984	14:33
AGORA (AGO)	9,6000	0,21%	9,6000	9,7000	9,6000	4 317	41 547	14:52
AGROTON (AGT)	4,8900	-0,20%	4,9000	4,9000	4,7700	49	239	13:37
AIGAMES (ALG)	0,9560	0,00%	0,9200	0,9560	0,9200	334	309	10:14
AILLERON (ALL)	19,2800	-2,63%	19,8200	19,8600	19,2400	2 535	49 708	14:04
AIRWAY (AWM)	0,4660	33,14%	0,3500	0,4665	0,3450	5 318 737	2 355 738	14:52
ALIOR (ALR)	92,9800	1,82%	93,4000	93,6000	91,9600	463 488	43 140 056	14:52
ALLEGRO (ALE)	33,9550	2,49%	33,3100	34,0000	33,1450	1 330 465	44 744 318	14:52
ALTA (AAT)	2,0300	-0,49%	2,0100	2,0300	2,0000	1 234	2 490	12:29
ALTUSTFI (ALI)	2,1700	0,46%	2,1700	2,1700	2,1700	806	1 749	11:31
AMBRA (AMB)	21,3000	0,95%	21,0000	21,3000	21,0000	1 998	42 275	14:50
AMICA (AMC)	59,5000	0,00%	59,5000	59,5000	59,0000	914	54 079	14:43
AMPLI (APL)	(0,9750)	-	-	-	-	-	-	11:30
AMREST (EAT)	15,8600	0,63%	15,9200	15,9200	15,7600	17 726	280 296	14:49
ANSWEAR (ANR)	29,2000	3,00%	28,4000	29,3500	28,4000	37 491	1 080 629	14:52
APATOR (APT)	19,5600	-1,21%	19,5400	19,9800	19,4400	5 484	107 730	14:51
APLISENS (APN)	18,7000	0,00%	18,6000	18,7500	18,1500	111	2 065	14:27
APSENERGY (APE)	3,2000	0,00%	3,2200	3,2200	3,2000	2 543	8 138	13:33
ARCHICOM (ARH)	44,8000	-0,44%	45,0000	45,0000	43,1000	1 256	55 245	14:41
ARCTIC (ATC)	10,8400	1,50%	10,8800	10,9600	10,7000	42 188	455 059	14:51
ARLEN (ARL)	36,9450	-1,20%	37,4000	37,4000	36,2750	70 196	2 581 495	14:45
ARTIFEX (ART)	15,0600	0,27%	15,0200	15,3000	15,0000	2 210	33 572	14:37
ASBIS (ASB)	24,7000	1,23%	24,4000	25,0400	24,0800	132 842	3 260 135	14:51
ASMGROUP (ASM)	#0,2500	4,17%	-	-	-	-	-	13:35
ASSECOBS (ABS)	84,6000	1,20%	83,8000	87,4000	83,8000	768	65 706	14:45
ASSECOPOL (ACP)	197,9000	-0,10%	199,0000	199,2000	194,3000	24 999	4 942 361	14:52
ASSECOSEE (ASE)	77,4000	2,25%	75,9000	78,0000	75,2000	2 134	164 205	14:35
ASTARTA (AST)	59,0000	0,85%	58,5000	59,5000	58,5000	2 321	137 168	14:44
ATAL (1AT)	64,8000	0,15%	65,0000	66,0000	64,5000	35 201	2 305 196	14:48
ATENDE (ATD)	3,2500	-0,91%	3,2800	3,3300	3,2500	12 672	41 357	14:47
ATLANTAPL (ATP)	16,2000	0,00%	16,2000	16,2000	16,2000	46	745	11:22
ATLANTIS (ATS)	2,1200	-4,93%	2,1200	2,2300	2,1200	18	38	14:31
ATMGRUPA (ATG)	3,7500	1,35%	3,6700	3,7500	3,6500	12 168	45 293	14:46
ATREM (ATR)	36,3000	-2,42%	37,2000	37,2000	35,3000	12 073	433 763	14:52
AUTOPARTN (APR)	20,1500	0,00%	20,1500	20,3500	19,7600	61 197	1 231 405	14:52
BBIDEV (BBD)	5,2000	0,00%	5,1000	5,2000	5,1000	2	10	11:10
BENEFIT (BFT)	3 120,0000	2,13%	3 085,0000	3 125,0000	3 055,0000	1 429	4 408 030	14:52
BEST (BST)	25,0000	-0,79%	25,0000	25,4000	25,0000	829	20 777	12:43
BETACOM (BCM)	4,7200	0,00%	4,7200	4,7200	4,6200	2 302	10 680	11:20
BIGCHEESE (BCS)	12,8400	-2,58%	12,8400	13,1800	12,8000	1 898	24 490	14:22
BIOCELTIX (BCX)	102,8000	-1,53%	104,6000	105,4000	102,4000	7 068	729 765	14:50
BIOMAXIMA (BMX)	14,2500	6,34%	13,4000	14,3000	13,2500	17 353	240 901	14:49
BIOMEDLUB (BML)	5,0400	0,20%	4,9700	5,0400	4,9700	38 076	190 909	14:47
BIOPLANET (BIP)	19,0000	0,00%	19,0000	19,0000	18,5000	102	1 894	14:29
BIOTON (BIO)	4,1500	0,00%	4,2000	4,2000	4,1200	11 529	48 217	14:41
BLOOBER (BLO)	28,9000	0,35%	29,1500	29,1500	28,7000	2 537	73 567	14:16
BNPPPL (BNP)	106,0000	-0,93%	107,0000	107,0000	105,0000	898	95 205	14:38
BOGDANKA (LWB)	22,9500	0,66%	22,8000	23,2000	22,8000	8 918	205 080	14:45
BOOMBIT (BBT)	6,9400	2,36%	6,6200	6,9400	6,5600	1 712	11 652	14:52
BORYSZEW (BRS)	6,8000	0,59%	6,8400	6,8400	6,7200	35 413	240 084	14:50
BOS	10,1200	-0,39%	10,1600	10,1600	10,1200	10 351	105 163	14:47
BOWIM (BOW)	4,7200	-1,05%	4,7800	4,7900	4,7200	1 867	8 897	14:32
BRAND24 (B24)	52,2000	-1,51%	52,2000	53,0000	52,2000	208	10 971	13:29
BRASTER (BRA)	#0,2500	-56,90%	-	-	-	-	-	11:30
BUDIMEX (BDX)	558,4000	-0,53%	565,2000	565,8000	550,4000	27 902	15 534 995	14:51
BUMECH (BMC)	8,4100	-0,36%	8,4800	8,4800	8,3900	792	6 666	14:27
CAPITAL (CPA)	0,2300	0,00%	0,2300	0,2300	0,2300	11 787	2 711	11:30
CAPITEA (CAP)	0,4640	-1,69%	0,4720	0,4720	0,4630	19 341	8 992	13:35
CAPTORTX (CTX)	32,5000	1,88%	31,9000	32,7000	31,6000	7 370	237 200	14:25
CASPAR (CSR)	5,6000	0,00%	5,6000	5,6000	5,6000	2	11	09:00
CAVATINA (CAV)	16,3500	2,19%	16,2000	16,3500	16,2000	43	699	12:29
CCC	203,7000	4,06%	198,0000	206,1000	196,5000	443 887	90 403 581	14:52
Reklama
CCENERGY (CCE)	#0,3300	10,00%	-	-	-	-	-	11:54	Reklama
CDPROJEKT (CDR)	274,0000	-0,22%	278,0000	278,6000	271,1000	90 762	24 960 882	14:51
CDRL (CDL)	10,4000	1,96%	10,4000	10,4000	10,4000	2	21	09:00
CELTIC (CPD)	5,2400	0,77%	5,2000	5,5400	5,0000	27 892	146 013	14:49
CEZ	205,0000	0,59%	203,4000	205,0000	203,4000	395	80 694	14:51
CFI	(0,1660)	-	-	-	-	-	-	11:30
CIGAMES (CIG)	2,2550	0,67%	2,2500	2,2550	2,2100	81 294	181 988	14:45
CITYSERV (CTS)	6,1500	-8,21%	6,1500	6,1500	6,1500	977	6 009	14:43
CLNPHARMA (CLN)	22,4500	2,05%	22,0000	22,5500	21,6000	17 793	394 390	14:39
CLOUD (CLD)	47,9000	0,42%	47,7000	47,9000	47,7000	42	2 006	14:27
COALENERG (CLE)	1,9400	13,45%	1,7400	2,0100	1,7300	296 847	561 524	14:48
COGNOR (COG)	7,4300	0,68%	7,3900	7,4600	7,3200	18 509	136 522	14:34
COLUMBUS (CLC)	7,5900	1,47%	7,5000	7,6700	7,4000	104 511	787 879	14:52
COMP (CMP)	233,0000	-1,27%	236,0000	236,0000	231,0000	1 052	245 676	14:19
COMPERIA (CPL)	4,6000	-4,17%	4,8000	4,8000	4,6000	2 000	9 400	10:32
COMPREMUM (CPR)	0,9660	3,65%	0,9280	0,9660	0,9220	19 106	18 046	14:39
CORMAY (CRM)	0,5100	-0,78%	0,5140	0,5140	0,5100	2 190	1 124	14:49
CPIEUROPE (CPI)	(78,4500)	-	-	-	-	-	-	09:00
CREEPYJAR (CRJ)	453,0000	4,86%	430,0000	465,0000	430,0000	1 226	551 294	14:46
CREOTECH (CRI)	287,0000	0,00%	286,5000	293,0000	284,0000	1 549	448 055	14:43
CYBERFLKS (CBF)	167,6000	0,72%	167,4000	169,0000	165,4000	4 227	706 193	14:52
CYFRPLSAT (CPS)	17,5400	2,15%	17,3000	17,5400	17,1700	467 350	8 103 744	14:49
CZTOREBKA (CZT)	0,4500	-9,64%	0,4500	0,4500	0,4500	5 500	2 475	14:45
DADELO (DAD)	40,0000	1,27%	39,5000	40,0000	39,2000	3 701	146 615	14:48
DATAWALK (DAT)	111,5800	-2,97%	115,9800	115,9800	111,0000	9 301	1 046 569	14:50
DBENERGY (DBE)	12,5000	1,21%	12,4000	12,6000	12,4000	203	2 537	14:14
DEBICA (DBC)	83,1000	0,24%	82,9000	84,0000	82,5000	1 500	124 734	14:38
DECORA (DCR)	76,8000	1,59%	75,8000	76,8000	75,0000	145	11 034	14:46
DEKPOL (DEK)	62,8000	0,00%	63,0000	63,0000	61,0000	1 060	66 086	14:31
DELKO (DEL)	6,6400	0,00%	6,5400	6,6400	6,5200	1 474	9 726	14:41
DEVELIA (DVL)	7,6400	-1,42%	7,7500	7,7500	7,6200	185 892	1 420 456	14:42
DGA	16,8500	0,00%	16,8500	16,8500	16,8500	11	185	14:43
DIAG (DIA)	167,7000	0,42%	168,4000	168,8000	164,8500	9 594	1 593 604	14:52
DIGITANET (DIG)	82,4000	-0,72%	83,8000	84,2000	80,0000	2 120	175 275	14:52
DIGITREE (DTR)	12,6000	0,80%	12,5000	12,6000	12,5000	580	7 300	11:58
DINOPL (DNP)	514,6000	-0,19%	515,6000	521,4000	513,8000	59 040	30 596 924	14:52
DMGROUP (DMG)	3,6900	-1,60%	3,7500	3,7500	3,6500	1 743	6 393	13:45
DOMDEV (DOM)	245,0000	3,81%	235,0000	245,5000	235,0000	6 593	1 608 056	14:39
DRAGOENT (DGE)	22,2000	0,00%	22,2000	22,2000	22,2000	17	377	09:03
ECBSA (ECB)	31,4000	0,16%	31,3500	31,4000	30,6500	1 303	40 410	13:31
ECHO (ECH)	4,9000	-1,61%	5,0000	5,0000	4,9000	5 177	25 534	14:50
EDINVEST (EDI)	5,6000	-2,10%	5,7000	5,7200	5,6000	4 847	27 255	14:05
EFEKT (EFK)	(5,3000)	-	-	-	-	-	-	11:30
EKOEXPORT (EEX)	#0,1690	-89,63%	-	-	-	-	-	11:30
ELEKTROTI (ELT)	48,7500	0,10%	49,2000	49,5000	48,1500	9 272	450 934	14:47
ELKOP (EKP)	2,4600	-0,81%	2,5400	2,5400	2,4600	2 044	5 076	14:32
EMCINSMED (EMC)	(11,0000)	-	-	-	-	-	-	07:45
ENAP (ENP)	#2,7400	-2,14%	-	-	-	-	-	14:22
ENEA (ENA)	19,1800	0,79%	19,1000	19,3500	18,9500	281 044	5 387 880	14:52
ENELMED (ENE)	19,8000	0,00%	19,8000	19,8000	19,8000	2	40	09:00
ENERGA (ENG)	11,9800	-0,66%	12,1400	12,1400	11,9000	8 411	101 252	14:40
ENERGOINS (ENI)	2,1500	-0,46%	2,1500	2,1500	2,1100	13 266	28 188	14:47
ENTER (ENT)	59,9000	0,00%	59,2000	59,9000	59,0000	4 243	252 392	14:52
EQUNICO (EQU)	0,8180	0,99%	0,8100	0,8180	0,8100	700	570	12:45
ERBUD (ERB)	35,0000	-0,57%	35,2000	35,2000	35,0000	2 598	90 985	14:43
ERG	(48,4000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	34,1000	-0,58%	34,2000	34,3000	33,7000	887	30 067	13:02
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	5,9000	3,87%	6,7000	6,7800	5,7400	768 258	4 800 605	14:47
EUROCASH (EUR)	8,4750	3,04%	8,2950	8,4750	8,2100	200 839	1 673 524	14:52
EUROHOLD (EHG)	(2,2400)	-	-	-	-	-	-	09:00
EUROTEL (ETL)	21,1000	1,44%	20,9000	21,1000	20,8000	267	5 610	14:29
FABRITY (FAB)	27,0000	1,12%	26,7000	27,6000	26,5000	1 787	48 408	14:21
FASING (FSG)	11,7000	-0,85%	11,8000	11,8000	11,7000	530	6 234	14:00
FASTFIN (FFI)	#0,0100	-99,01%	-	-	-	-	-	11:30
FEERUM (FEE)	11,5000	-1,71%	11,5000	11,5000	11,5000	52	598	09:07
FERRO (FRO)	36,4000	-1,09%	37,0000	37,3000	36,2000	19 074	698 401	14:47
FMG	114,5000	6,02%	114,0000	114,5000	112,0000	14	1 573	10:40
FON	#0,9000	0,00%	-	-	-	-	-	11:55
FORTE SA (FTE)	29,3000	1,03%	29,4000	29,5000	29,0000	2 677	78 540	14:01
Reklama
GAMEOPS (GOP)	16,0000	-1,48%	16,2800	16,3200	16,0000	1 043	16 832	14:11	Reklama
GAMFACTOR (GIF)	7,6600	-0,52%	7,7000	7,7000	7,4400	3 245	24 416	14:47
GENOMTEC (GMT)	6,8000	-0,58%	6,9300	6,9300	6,8000	8 530	58 319	13:54
GETIN (GTN)	0,8300	0,36%	0,8290	0,8400	0,8280	559 514	466 049	14:45
GIGROUP (GIG)	2,5000	-0,40%	2,4800	2,5000	2,4800	551	1 376	11:11
GOBARTO (GOB)	25,9000	1,57%	25,9000	25,9000	25,9000	30	777	09:50
GPW	50,5000	1,00%	49,9400	50,6500	49,9400	20 484	1 031 551	14:50
GREENX (GRX)	1,7190	-1,15%	1,7300	1,7300	1,7110	71 607	123 180	14:47
GRENEVIA (GEA)	2,5300	-1,56%	2,5700	2,5800	2,5150	29 985	76 200	14:50
GRODNO (GRN)	10,2500	-2,38%	10,6000	10,6000	10,2000	2 614	26 850	13:57
GRUPAAZOTY (ATT)	22,6400	-0,79%	22,8600	23,0200	22,5000	55 748	1 264 804	14:49
GRUPRACUJ (GPP)	64,3000	2,88%	63,6000	64,8000	63,6000	865	55 396	14:03
GTC	4,0000	-0,50%	4,0000	4,0200	3,9400	1 547	6 186	13:25
HANDLOWY (BHW)	116,6000	-0,34%	117,0000	117,2000	115,0000	33 897	3 938 950	14:52
HARPER (HRP)	6,0400	3,07%	5,9600	6,0600	5,8200	5 726	33 879	14:33
HELIO (HEL)	26,8000	1,13%	26,5000	26,8000	26,5000	586	15 656	13:32
HERKULES (HRS)	1,0600	-0,47%	1,0650	1,0650	1,0500	5 957	6 271	12:11
HUUUGE-S144 (HUGE)	18,2400	1,56%	17,9800	18,2800	17,8800	15 277	275 251	14:52
HYDROTOR (HDR)	20,5000	0,00%	21,1000	21,1000	20,5000	164	3 393	14:25
IALBGR (IAG)	0,2660	-3,27%	0,2660	0,2660	0,2650	25 661	6 826	14:18
IBSM (IBS)	75,4000	-0,26%	75,4000	75,4000	75,4000	1	75	09:00
IDMPL (IDM)	(0,6200)	-	-	-	-	-	-	09:00
IFCAPITAL (IFC)	#4,5000	-15,09%	-	-	-	-	-	13:30
IFIRMA (IFI)	26,4000	0,57%	26,2500	26,4500	26,2500	923	24 324	14:47
IFSA (IFR)	#1,9900	406,36%	-	-	-	-	-	10:49
IMCOMPANY (IMC)	29,6000	-1,33%	30,8000	30,8000	29,6000	295	8 738	09:07
IMMOBILE (GKI)	2,8500	-1,72%	2,9000	2,9300	2,8400	8 398	24 137	13:37
IMPERIO (IMP)	1,2300	6,96%	1,1500	1,2300	1,1500	2 518	3 097	14:37
IMS	3,9600	-1,00%	3,9600	4,0100	3,9500	11 809	47 067	14:38
INC	1,9000	0,00%	1,9550	1,9600	1,9000	1 331	2 584	14:26
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	11:30
INGBSK (ING)	307,5000	-1,60%	313,0000	313,0000	305,5000	12 877	3 978 946	14:52
INPRO (INP)	7,3000	0,69%	7,2500	7,3000	7,2500	3 400	24 718	14:24
INSTALKRK (INK)	40,0000	-2,44%	41,0000	41,1000	40,0000	3 350	134 168	14:34
INTERAOLT (IRL)	#0,1000	-98,98%	-	-	-	-	-	11:30
INTERBUD (ITB)	2,2600	0,44%	2,1800	2,2600	2,1800	36 756	82 544	14:43
INTERCARS (CAR)	570,0000	0,18%	570,0000	570,0000	557,0000	9 344	5 293 242	14:44
INTERSPPL (IPO)	0,3800	-1,04%	0,3910	0,3980	0,3750	7 171	2 782	14:24
INTROL (INL)	6,8000	-2,58%	6,9800	6,9800	6,7600	3 681	25 097	14:47
IPOPEMA (IPE)	2,7900	0,00%	2,7900	2,7900	2,7500	9 278	25 730	12:20
IZOBLOK (IZB)	31,0000	5,44%	31,0000	31,0000	31,0000	1	31	11:30
IZOLACJA (IZO)	3,6900	-0,54%	3,7000	3,7000	3,6900	302	1 117	14:00
IZOSTAL (IZS)	2,6300	-1,13%	2,6600	2,6700	2,6300	22 496	59 228	14:17
JRH	4,8600	-0,82%	4,7600	4,9000	4,7600	15 519	75 529	14:08
JSW	21,5000	1,22%	21,5000	21,8600	21,1200	251 286	5 402 240	14:52
JWWINVEST (JWW)	2,9400	1,03%	2,9100	3,0100	2,9100	2 720	8 073	13:33
KCI	0,8480	-0,93%	0,8380	0,8480	0,8360	5 003	4 193	09:55
KDMSHIPING (KDM)	#1,4000	0,00%	-	-	-	-	-	11:30
KERNEL (KER)	17,5600	1,04%	17,5600	17,8400	17,3400	14 578	256 302	14:03
KETY (KTY)	909,0000	-1,03%	918,0000	919,0000	902,0000	6 311	5 733 055	14:52
KGHM (KGH)	128,6000	-1,08%	130,0000	131,7500	127,0000	543 329	70 481 824	14:52
KGL	14,8000	-0,67%	15,0000	15,0000	14,8000	87	1 292	14:50
KINOPOL (KPL)	17,2000	-0,58%	17,2500	17,3000	16,6500	15 038	255 515	14:16
KOGENERA (KGN)	57,1000	-0,87%	57,5000	57,5000	56,8000	2 007	114 494	14:50
KOMPAP (KMP)	(25,0000)	-	-	-	-	-	-	09:00
KOMPUTRON (KOM)	6,3400	-0,31%	6,3600	6,4000	6,2200	8 736	54 822	14:45
KPPD (KPD)	28,0000	-4,11%	27,2000	28,0000	27,2000	22	600	09:28
KRAKCHEM (KCH)	0,9680	0,00%	0,9680	0,9680	0,9660	212	205	13:58
KREDYTIN (KRI)	(17,4000)	-	-	-	-	-	-	07:45
KRKA (KRK)	828,0000	1,22%	830,0000	830,0000	818,0000	13	10 720	14:17
KRUK (KRU)	401,4000	0,20%	403,7000	404,0000	399,3000	13 324	5 348 970	14:52
KRVITAMIN (KVT)	9,6600	-0,41%	9,6600	9,6600	9,6600	1 000	9 660	12:37
KSGAGRO (KSG)	2,9900	3,10%	2,9000	3,0000	2,8600	11 474	33 864	13:59
LABOPRINT (LAB)	(15,1000)	-	-	-	-	-	-	07:45
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	11:30
LARQ (LRQ)	1,7200	-4,44%	1,7200	1,7200	1,7200	2 625	4 515	12:23
LENA (LEN)	2,8200	0,00%	2,8200	2,8200	2,8200	16	45	09:32
LENTEX (LTX)	7,3200	0,55%	7,3000	7,3200	7,3000	2 138	15 647	13:15
LESS (LES)	0,2500	-1,96%	0,2540	0,2540	0,2370	44 291	10 908	13:17
LIBET (LBT)	1,3650	0,37%	1,3950	1,3950	1,3650	322	448	11:29
Reklama
LOKUM (LKD)	21,8000	-0,46%	21,9000	21,9000	21,2000	230	4 911	14:38	Reklama
LPP	14 920,0000	3,40%	14 510,0000	15 045,0000	14 460,0000	6 086	90 353 185	14:52
LSISOFT (LSI)	23,0000	-1,71%	23,0000	23,0000	23,0000	4	92	12:40
LUBAWA (LBW)	9,1700	-2,03%	9,3600	9,4500	9,0850	225 637	2 076 210	14:49
MABION (MAB)	9,8100	0,10%	9,8500	9,8800	9,7000	6 346	62 037	14:52
MAKARONPL (MAK)	19,1200	0,63%	19,0000	19,1600	18,9000	3 345	63 658	14:50
MANGATA (MGT)	70,6000	0,00%	70,6000	71,0000	69,6000	42	2 973	14:35
MANYDEV (MAN)	(0,7580)	-	-	-	-	-	-	11:30
MARVIPOL (MVP)	7,7000	-1,79%	7,7200	7,8400	7,7000	4 422	34 267	14:44
MAXCOM (MXC)	6,9800	-1,13%	7,1600	7,1600	6,9800	471	3 312	14:29
MBANK (MBK)	775,4000	0,54%	777,8000	778,0000	765,8000	4 206	3 244 965	14:52
MBWS (MBW)	(13,0000)	-	-	-	-	-	-	09:00
MCI	27,2000	-0,37%	27,4000	27,4000	26,6000	7 883	213 894	14:52
MDIENERGIA (MDI)	1,2200	0,41%	1,2250	1,2500	1,1800	992	1 210	11:54
MEDICALG (MDG)	25,9500	-0,19%	26,0000	26,1500	25,4500	5 059	129 886	14:18
MEDINICE (ICE)	7,6500	-4,38%	8,1100	8,1600	7,6000	17 896	140 641	14:31
MEGARON (MEG)	7,0000	6,87%	7,0000	7,0000	7,0000	789	5 523	12:51
MENNICA (MNC)	27,3000	0,37%	27,0000	27,8000	27,0000	45	1 242	14:06
MERCATOR (MRC)	45,8500	0,77%	45,5000	45,9500	45,0000	2 315	105 781	14:45
MERCOR (MCR)	24,6000	-0,40%	25,2000	25,2000	24,6000	41	1 014	14:47
MEXPOLSKA (MEX)	3,6000	0,00%	3,6000	3,6000	3,5500	1 282	4 565	14:46
MFO	36,6000	-0,27%	37,8000	37,8000	36,5000	240	8 882	12:54
MILKILAND (MLK)	1,8900	1,61%	1,8600	1,9400	1,8500	97 351	182 181	14:20
MILLENNIUM (MIL)	13,9000	-0,22%	13,9500	13,9500	13,7300	166 256	2 302 645	14:47
MIRACULUM (MIR)	0,8480	-1,40%	0,8240	0,8480	0,7980	35 378	28 835	12:22
MIRBUD (MRB)	13,8500	-0,22%	13,8800	13,9200	13,7000	53 138	733 717	14:52
MLPGROUP (MLG)	85,6000	1,90%	85,8000	85,8000	85,6000	385	32 957	13:44
MLSYSTEM (MLS)	16,5000	-0,48%	16,6000	16,7000	16,4000	4 247	70 159	14:49
MOBRUK (MBR)	286,0000	1,96%	281,5000	289,5000	281,5000	4 723	1 349 955	14:51
MOJ	(1,4300)	-	-	-	-	-	-	09:00
MOL	31,4000	0,13%	31,5000	31,5600	31,3600	838	26 335	14:41
MOLECURE (MOC)	5,4600	0,55%	5,4300	5,6200	5,3400	36 439	199 843	14:49
MONNARI (MON)	4,7700	-0,42%	4,7100	4,7800	4,6800	4 335	20 345	13:01
MOSTALPLC (MSP)	15,4500	0,32%	15,8000	15,8000	15,4500	3	47	11:36
MOSTALWAR (MSW)	7,8200	-0,76%	7,8800	8,0000	7,7600	3 757	29 720	14:39
MOSTALZAB (MSZ)	5,8000	-0,68%	5,8400	5,8400	5,8000	31 919	186 003	14:47
MOVIEGAME (MOV)	15,7200	0,64%	15,6000	15,8000	15,5800	2 307	36 111	14:51
MURAPOL (MUR)	39,1500	0,90%	38,8000	39,5500	38,7000	70 065	2 730 148	14:46
MUZA (MZA)	(13,0000)	-	-	-	-	-	-	09:00
MWTRADE (MWT)	3,4200	1,18%	3,3800	3,4200	3,3800	5	17	11:00
NANOGROUP (NNG)	2,6700	-2,91%	2,7500	2,7500	2,6550	7 211	19 376	14:52
NEUCA (NEU)	692,0000	0,44%	698,0000	698,0000	692,0000	15 514	10 782 060	14:36
NEWAG (NWG)	73,3000	1,95%	71,3000	73,5000	71,3000	2 672	193 992	14:52
NEXITY (NXG)	(1,6600)	-	-	-	-	-	-	09:00
NOCTILUCA (NCL)	100,0000	-1,48%	100,5000	101,5000	99,0000	675	67 377	14:49
NOVATURAS (NTU)	(8,4600)	-	-	-	-	-	-	09:00
NOVAVISGR (NVG)	1,4000	-0,71%	1,4100	1,4100	1,3720	26 954	37 522	14:43
NOVITA (NVT)	93,4000	0,21%	93,2000	93,4000	93,2000	15	1 398	12:58
NTCAPITAL (NTC)	0,6340	2,92%	0,6280	0,6600	0,6220	129 597	83 076	14:47
NTTSYSTEM (NTT)	10,3000	3,41%	10,1000	10,3000	9,9600	1 402	14 281	14:49
ODLEWNIE (ODL)	9,0200	-0,44%	9,0600	9,1200	9,0200	1 257	11 394	14:50
ONDE (OND)	10,2600	-0,39%	10,3400	10,3400	9,9800	26 024	261 510	14:42
ONESANO (ONO)	0,9560	2,14%	0,9440	0,9560	0,9440	20 347	19 317	12:04
OPONEO.PL (OPN)	92,0000	1,10%	90,2000	92,0000	90,2000	1 395	127 990	14:49
OPTEAM (OPM)	(3,9000)	-	-	-	-	-	-	09:00
ORANGEPL (OPL)	9,3100	0,69%	9,3000	9,3640	9,2200	5 326 362	49 242 344	14:51
ORCOGROUP (OPG)	4,4000	0,00%	4,4000	4,4000	4,4000	1 079	4 748	09:24
ORZBIALY (OBL)	(39,0000)	-	-	-	-	-	-	11:30
OTLOG (OTS)	15,4800	-1,15%	15,1200	15,5000	15,1200	100	1 525	14:24
OTMUCHOW (OTM)	4,9600	-2,75%	5,1000	5,1000	4,9600	1 006	5 130	14:17
PAMAPOL (PMP)	2,6000	0,39%	2,6000	2,6000	2,6000	11	29	09:00
PANOVA (NVA)	15,4000	2,67%	15,1000	15,4000	15,0500	1 094	16 641	13:58
PASSUS (PAS)	59,4000	6,83%	56,0000	59,4000	54,4000	7 410	425 461	14:47
PATENTUS (PAT)	3,8700	-1,28%	3,9400	3,9400	3,8100	11 716	45 395	14:22
PBG	#0,0130	-27,78%	-	-	-	-	-	12:19
PBSFINANSE (PBF)	(0,7000)	-	-	-	-	-	-	11:30
PCCEXOL (PCX)	2,6800	-0,37%	2,6900	2,7700	2,6700	14 076	38 292	14:52
PCCROKITA (PCR)	67,0000	0,00%	67,0000	67,4000	66,6000	4 596	307 719	14:51
PCFGROUP (PCF)	5,5400	6,33%	5,2900	5,5600	5,2000	94 613	503 345	14:47
PEKABEX (PBX)	18,4500	0,82%	18,3000	18,4500	18,2000	350	6 428	13:30
Reklama
PEKAO (PEO)	181,7500	-0,22%	182,1500	183,0000	180,0000	305 589	55 335 009	14:52	Reklama
PEPCO (PCO)	21,3600	0,52%	21,4100	21,5300	21,0800	1 150 332	24 561 936	14:51
PEPEES (PPS)	0,8350	0,00%	0,8100	0,8350	0,8050	147	120	12:05
PGE	11,3500	0,35%	11,3100	11,4900	11,1000	2 843 405	31 995 038	14:52
PGFGROUP (PGV)	#0,3500	-48,07%	-	-	-	-	-	11:50
PHARMENA (PHR)	3,3600	0,60%	3,2500	3,3600	3,2500	332	1 112	14:02
PHN	10,2500	-1,44%	10,1000	10,4000	10,1000	223	2 283	14:21
PHOTON (PEN)	3,2300	-0,31%	3,2400	3,2400	3,1200	9 409	30 164	14:30
PKNORLEN (PKN)	81,5100	-1,45%	82,7500	83,0200	81,2100	1 050 569	85 795 524	14:52
PKOBP (PKO)	73,5400	-0,22%	73,8000	74,0800	72,8200	588 153	43 081 009	14:51
PKPCARGO (PKP)	15,9500	0,31%	16,0000	16,0000	15,8400	37 948	605 032	14:47
PLAYWAY (PLW)	316,0000	-0,63%	315,0000	318,5000	314,0000	37 355	11 767 355	14:50
PLAZACNTR (PLZ)	2,4950	-0,20%	2,5000	2,5000	2,4800	1 528	3 805	13:59
PMPG (PGM)	2,4600	3,80%	2,4700	2,4700	2,4600	29	71	11:39
POLENERGIA (PEP)	60,6000	0,66%	60,8000	60,8000	60,2000	7 935	479 399	14:31
POLICE (PCE)	9,1000	-0,87%	9,1800	9,1800	9,1000	48	439	12:40
POLIMEXMS (PXM)	4,6900	-2,70%	4,8200	4,8300	4,6050	374 504	1 752 745	14:50
POLTREG (PTG)	33,0000	4,76%	31,9000	33,4000	30,0000	1 684	53 161	14:50
POLWAX (PWX)	1,3500	-1,46%	1,3700	1,3700	1,3450	9 201	12 444	14:07
PRAGMAINK (PRI)	3,3800	0,60%	3,3800	3,3800	3,3800	10	34	14:32
PRIMAMODA (PMA)	#0,8200	-2,38%	-	-	-	-	-	11:30
PROCHEM (PRM)	21,2000	-4,93%	22,3000	22,3000	21,2000	590	12 718	12:43
PROJPRZEM (PJP)	16,2000	-1,22%	16,4000	16,4000	16,2000	102	1 653	14:37
PROTEKTOR (PRT)	#0,9400	-45,82%	-	-	-	-	-	14:51
PTWP (PTW)	98,5000	-0,51%	99,0000	99,0000	95,5000	318	30 487	14:33
PULAWY (ZAP)	51,0000	0,00%	51,0000	52,4000	49,6000	1 214	62 129	14:52
PURE (PUR)	4,1580	-22,93%	3,7200	4,5000	3,7200	292 973	1 214 030	14:50
PZU	62,1200	-0,58%	62,9800	62,9800	61,5600	293 661	18 217 051	14:52
QUANTUM (QNT)	24,4000	0,00%	24,4000	24,4000	24,4000	95	2 318	11:30
QUERCUS (QRS)	10,6500	0,00%	10,7000	10,7500	10,5000	3 674	39 076	14:38
RAEN (RAE)	0,3360	10,53%	0,3050	0,3570	0,3050	417 756	141 413	14:41
RAFAKO (RFK)	0,1984	-3,69%	0,2080	0,2080	0,1964	1 669 373	333 693	14:52
RAFAMET (RAF)	72,0000	-4,00%	74,0000	75,0000	68,0000	5 910	418 202	14:52
RAINBOW (RBW)	138,3000	-0,14%	139,2000	141,3000	136,9000	48 746	6 750 048	14:52
RANKPROGR (RNK)	4,0600	-5,58%	4,2800	4,2800	4,0500	22 420	92 211	14:44
RAWLPLUG (RWL)	16,5000	-2,65%	16,5000	16,5000	16,5000	9	149	09:00
REDAN (RDN)	#0,0420	-16,00%	-	-	-	-	-	12:20
REGNON (REG)	#0,0100	-98,74%	-	-	-	-	-	11:30
REINHOLD (RHD)	#0,0700	27,27%	-	-	-	-	-	12:36
REINO (RNC)	1,0400	0,00%	1,0400	1,0400	1,0400	2	2	09:02
RELPOL (RLP)	5,1200	-0,39%	5,1800	5,1800	5,1200	11 892	60 977	14:41
REMAK (RMK)	13,7500	0,00%	13,4000	13,7500	13,4000	131	1 759	11:00
RENDER (RND)	118,5000	1,28%	120,0000	122,0000	115,0000	2 373	281 857	14:51
ROPCZYCE (RPC)	25,6000	0,00%	25,6000	25,6000	25,6000	10	256	09:38
RYVU (RVU)	31,5000	0,80%	30,7000	31,6000	30,7000	17 861	557 996	14:34
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	11:30
SANOK (SNK)	22,5000	-0,44%	22,6000	22,6000	22,5000	438	9 865	14:37
SANPL (SPL)	483,2000	2,16%	481,2000	483,2000	472,5000	46 989	22 490 020	14:52
SANTANDER (SAN)	29,3100	-0,10%	29,1000	29,5000	29,1000	341	10 040	14:12
SANWIL (SNW)	1,2500	-3,10%	1,2900	1,3100	1,2500	10 900	13 983	13:03
SCPFL (SCP)	150,0000	0,27%	148,6000	150,0000	148,0000	1 209	180 431	14:48
SECOGROUP (SWG)	30,0000	0,00%	30,0000	30,0000	30,0000	2	60	09:33
SEKO (SEK)	8,8000	1,38%	8,8000	8,8400	8,6600	2 697	23 728	14:22
SELENAFM (SEL)	36,9000	0,27%	36,9000	37,0000	36,9000	376	13 886	13:15
SELVITA (SLV)	29,3000	0,00%	29,1000	29,6000	29,0000	40 136	1 178 418	14:51
SERINUS (SEN)	(0,7100)	-	-	-	-	-	-	09:00
SFINKS (SFS)	0,4930	1,86%	0,4900	0,4960	0,4720	63 248	30 834	14:30
SHOPER (SHO)	49,2000	-1,60%	50,0000	50,0000	49,2000	1 933	95 951	14:31
SILVAIR-REGS (SVRS)	5,8500	4,46%	5,6000	5,8500	5,6000	202	1 181	12:34
SILVANO (SFG)	(5,6600)	-	-	-	-	-	-	09:00
SIMFABRIC (SIM)	1,6640	-0,24%	1,6640	1,6640	1,6640	35	58	09:00
SKARBIEC (SKH)	26,7000	-2,20%	27,0000	27,2000	26,3000	2 115	56 563	14:36
SKYLINE (SKL)	1,5800	0,00%	1,5800	1,5800	1,5800	1 000	1 580	13:22
SNIEZKA (SKA)	85,0000	0,00%	85,0000	85,0000	85,0000	3	255	09:57
SOHODEV (SHD)	#0,3860	0,00%	-	-	-	-	-	12:33
SONEL (SON)	16,0000	0,63%	15,8000	16,0000	15,7000	322	5 139	14:32
SOPHARMA (SPH)	(15,0000)	-	-	-	-	-	-	09:00
SPYROSOFT (SPR)	586,0000	-1,01%	592,0000	592,0000	586,0000	26	15 324	14:25
STALEXP (STX)	3,0600	0,82%	3,0400	3,0700	3,0400	28 867	88 142	14:22
STALPROD (STP)	241,0000	-0,41%	242,0000	242,0000	240,0000	112	26 984	14:42
Reklama
STALPROFI (STF)	8,6400	1,41%	8,5200	8,6400	8,5200	4 549	39 022	14:32	Reklama
STAPORKOW (ZUK)	3,3000	-4,07%	3,3400	3,3400	3,3000	3 003	9 977	11:38
STARHEDGE (SHG)	#0,2560	-11,72%	-	-	-	-	-	11:30
SUNEX (SNX)	7,0000	-2,23%	7,1500	7,2200	6,9500	6 484	45 647	14:04
SYGNITY (SGN)	114,0000	-2,15%	116,5000	117,0000	112,0000	2 163	249 830	14:18
SYNEKTIK (SNT)	222,8000	0,54%	221,6000	225,0000	221,0000	6 048	1 348 506	14:52
TALEX (TLX)	20,0000	-2,91%	21,2000	21,2000	20,0000	87	1 750	09:57
TARCZYNSKI (TAR)	124,5000	0,40%	122,5000	125,0000	122,5000	25	3 111	14:34
TATRY (TMR)	(95,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	8,2340	-0,94%	8,3000	8,3360	8,1240	1 124 148	9 233 845	14:51
TBULL (TBL)	(3,6400)	-	-	-	-	-	-	11:30
TENDERHUT (THG)	6,0000	2,39%	5,9400	6,0000	5,9400	200	1 199	11:34
TERMOREX (TRR)	0,7200	0,00%	0,7150	0,7200	0,7150	3 051	2 182	14:29
TESGAS (TSG)	2,4500	0,00%	2,4900	2,4900	2,4500	1 592	3 900	11:17
TEXT (TXT)	55,5500	1,09%	55,5000	55,8000	54,8000	20 467	1 132 844	14:50
TORPOL (TOR)	37,7500	0,00%	37,8000	37,8000	37,4000	3 252	122 563	14:05
TOWERINV (TOW)	#2,2600	-3,83%	-	-	-	-	-	09:00
TOYA (TOA)	8,7600	-1,57%	8,9600	8,9600	8,7100	37 848	335 029	14:41
TRAKCJA (TRK)	2,1300	-1,84%	2,1450	2,1700	2,1250	40 472	86 446	14:47
TRANSPOL (TRN)	4,6900	-1,47%	4,7400	4,7900	4,5100	2 771	12 891	12:54
TRITON (TRI)	#3,1600	14,49%	-	-	-	-	-	14:44
TSGAMES (TEN)	87,3000	3,19%	85,6000	87,7000	84,6000	28 485	2 455 870	14:52
ULMA (ULM)	61,0000	0,00%	61,0000	61,0000	61,0000	31	1 891	11:11
ULTGAMES (ULG)	10,6000	0,00%	10,5000	10,9500	10,5000	992	10 599	14:41
UNFOLD (UNF)	1,1200	7,69%	1,1200	1,1200	1,1200	2	2	09:00
UNIBEP (UNI)	10,6500	2,40%	10,4000	10,8000	10,4000	3 975	42 272	13:57
UNICREDIT (UCG)	237,4000	-0,96%	238,2000	238,2000	237,4000	11	2 616	11:31
UNIMA (U2K)	7,6800	-0,26%	7,6800	7,6800	7,6800	6	46	11:28
UNIMOT (UNT)	142,8000	0,56%	142,0000	143,0000	140,6000	1 291	182 131	14:48
URTESTE (URT)	53,8000	0,00%	54,0000	54,0000	52,0000	137	7 350	10:45
VERCOM (VRC)	123,0000	-0,32%	123,6000	123,6000	121,6000	938	115 107	14:21
VIGOPHOTN (VGO)	516,0000	1,57%	510,0000	518,0000	508,0000	111	57 102	12:45
VINDEXUS (VIN)	11,0500	-2,64%	11,0500	11,3000	10,9000	3 421	37 878	14:14
VISTAL (VTL)	#0,3880	-35,33%	-	-	-	-	-	11:43
VIVID (VVD)	0,5340	1,52%	0,5240	0,5480	0,5240	29 528	15 791	14:50
VOTUM (VOT)	44,2000	-1,12%	44,6000	44,6500	43,6000	7 615	334 761	14:43
VOXEL (VOX)	157,4000	0,25%	156,0000	157,6000	155,4000	167	26 099	14:46
VRG	3,8000	1,60%	3,7900	3,8000	3,7500	3 504	13 151	13:05
WARIMPEX (WXF)	2,7300	0,74%	2,7400	2,7500	2,6700	11 725	31 505	14:04
WASKO (WAS)	1,8450	-0,27%	1,8400	1,8500	1,8300	1 064	1 951	13:47
WAWEL (WWL)	668,0000	-0,89%	670,0000	672,0000	666,0000	31	20 702	13:18
WIELTON (WLT)	6,1100	-0,65%	6,1600	6,2000	6,0700	57 085	349 787	14:50
WIKANA (WIK)	(6,6000)	-	-	-	-	-	-	09:00
WINVEST (WIS)	0,3540	-1,67%	0,3540	0,3540	0,3540	7 200	2 549	14:14
WIRTUALNA (WPL)	79,7000	0,00%	79,6000	81,2000	79,0000	22 801	1 831 265	14:50
WITTCHEN (WTN)	19,4200	2,10%	19,0200	19,4800	18,8400	11 807	226 561	14:45
XPLUS (XPL)	3,4600	0,58%	3,4400	3,4800	3,3300	2 172	7 481	13:05
XTPL (XTP)	84,4000	-1,06%	85,0000	85,2000	83,0000	1 197	100 630	14:31
XTRADEBDM (XTB)	80,3000	-0,22%	80,8000	80,8000	79,3200	157 810	12 635 064	14:52
YOLO (YOL)	#0,0100	-97,02%	-	-	-	-	-	14:31
ZABKA (ZAB)	22,2800	0,32%	22,2200	22,3800	22,1100	566 301	12 641 404	14:52
ZAMET (ZMT)	0,8480	0,47%	0,8420	0,8480	0,8340	15 349	12 919	14:04
ZEPAK (ZEP)	29,1000	-1,69%	29,9000	29,9000	28,7500	19 918	578 718	14:35
ZREMB (ZRE)	7,3400	1,10%	7,2600	7,4000	7,2000	28 020	204 848	14:52
ZUE	9,0000	-1,53%	9,1400	9,1400	8,7000	9 171	81 173	13:59

Harmonogram sesji

08:30

Faza przed otwarciem

09:00 Otwarcie

Faza notowań ciągłych

16:50

Faza przed zakmnięciem

17:00 Zamknięcie

Dogrywka

17:05

Notowania GPW Notowania Giełdy Papierów Wartościowych to zestawienia cen akcji spółek, które zostały dopuszczone do obrotu na rynku regulowanym lub alternatywnym. W notowaniach GPW zwykle przedstawia się co najmniej trzy wartości: kurs kupna, kurs sprzedaży oraz kurs zawarcia transakcji.

Notowania Indeksów GPW

Notowania akcji

Harmonogram sesji

Notowania GPW
Notowania Giełdy Papierów Wartościowych to zestawienia cen akcji spółek, które zostały dopuszczone do obrotu na rynku regulowanym lub alternatywnym. W notowaniach GPW zwykle przedstawia się co najmniej trzy wartości: kurs kupna, kurs sprzedaży oraz kurs zawarcia transakcji.