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	104 494,19	0,28%	104 353,21	104 514,17	103 968,31	104 200,50	865 121 618	13:35
WIG20	2 843,48	0,60%	2 830,92	2 844,93	2 818,37	2 826,50	746 329 085	13:50
WIG30	3 694,13	0,48%	3 677,99	3 694,45	3 661,36	3 676,33	816 385 117	13:50
mWIG40	7 992,27	-0,01%	8 023,46	8 036,04	7 970,55	7 992,69	115 162 255	13:35
sWIG80	28 636,64	0,07%	28 626,32	28 682,65	28 530,42	28 617,54	27 837 678	13:35
WIG-BANKI	16 434,70	1,01%	16 335,62	16 443,55	16 313,05	16 270,69	254 642 221	13:35
WIG-BUDOW	8 069,19	-0,63%	8 138,49	8 143,44	8 050,28	8 120,21	11 750 474	13:35
WIG-CHEMIA	9 181,48	1,10%	9 187,32	9 296,65	9 118,18	9 081,83	2 159 943	13:35
WIG-ENERG	4 319,39	-1,94%	4 414,42	4 424,11	4 302,54	4 404,68	65 336 572	13:35
WIG-INFO	9 893,50	0,70%	9 829,98	9 912,76	9 757,01	9 824,83	22 204 263	13:35
WIG-MEDIA	7 386,70	2,49%	7 282,98	7 482,55	7 281,92	7 207,53	2 225 277	13:35
WIG-NRCHOM	5 259,17	-0,12%	5 287,30	5 301,68	5 226,10	5 265,70	1 495 734	13:35
WIG-PALIWA	9 121,63	1,03%	9 022,39	9 122,70	9 000,93	9 028,83	106 618 708	13:35
WIG-Poland	108 824,11	-0,06%	108 824,11	108 824,11	108 824,11	108 891,01	851 973 010	11:15
WIG-SPOZYW	3 087,20	-0,59%	3 080,84	3 092,84	3 035,51	3 105,51	1 017 554	13:35
WIG20lev	560,50	0,94%	556,93	560,50	552,00	555,27	714 669 700	13:35
WIG20short	2 958,96	-0,45%	2 968,50	2 981,70	2 958,96	2 972,31	714 669 700	13:35
GPWB-B1Y3Y	1 258,28	-0,03%	1 258,28	1 258,28	1 258,28	1 258,71	-	10:15
GPWB-B1Y4Y	1 262,20	-0,03%	1 262,20	1 262,20	1 262,20	1 262,54	-	10:15
GPWB-B1Y5Y	1 267,04	-0,03%	1 267,04	1 267,04	1 267,04	1 267,48	-	10:15
GPWB-B3Y5Y	1 278,38	-0,04%	1 278,38	1 278,38	1 278,38	1 278,83	-	10:15
GPWB-B5Y	1 268,78	-0,09%	1 268,78	1 268,78	1 268,78	1 269,92	-	10:15
GPWB-BWZ	1 268,05	0,03%	1 268,05	1 268,05	1 268,05	1 267,72	-	10:15
INNOVATOR	1 717,78	-0,41%	1 717,78	1 717,78	1 717,78	1 724,93	184 713 678	11:15
mWIG40dvp	154,29	2,16%	154,29	154,29	154,29	151,03	115 167 857	11:00
mWIG40TR	12 314,19	0,04%	12 362,24	12 381,63	12 280,72	12 309,81	115 162 255	13:35
mWIG40TRlv	19 321,43	0,06%	19 472,18	19 533,01	19 216,42	19 310,19	115 162 255	13:35
mWIG40TRsh	2 336,38	-0,01%	2 327,26	2 342,74	2 323,58	2 336,61	115 162 255	13:35
sWIG80dvp	577,37	1,59%	577,37	577,37	577,37	568,31	27 852 908	11:00
sWIG80TR	44 176,27	0,10%	44 160,36	44 247,24	44 012,42	44 132,84	27 837 678	13:35
WIG140	2 027,01	0,28%	2 024,27	2 027,39	2 016,61	2 021,37	853 934 897	13:35
WIG20dvp	53,51	0,00%	53,51	53,51	53,51	53,51	714 943 438	11:00
WIG20TR	6 096,84	0,48%	6 077,19	6 096,84	6 050,41	6 067,85	714 669 700	13:35
WIG20TRlev	5 143,68	0,94%	5 110,67	5 143,68	5 065,70	5 095,65	714 669 700	13:35
WIG20TRsht	2 773,21	-0,45%	2 782,23	2 794,53	2 773,21	2 785,80	714 669 700	13:35
WIG30TR	7 768,44	0,27%	7 751,24	7 769,97	7 716,20	7 747,76	779 809 130	13:35
WIG-CEE	2 440,04	0,76%	2 440,04	2 440,04	2 440,04	2 421,55	444 400	11:15
WIGdiv	2 329,54	0,19%	2 328,59	2 330,63	2 318,34	2 325,15	174 670 562	13:35
WIGdivplus	2 135,29	0,54%	2 125,76	2 135,29	2 119,67	2 123,89	310 332 954	13:35
WIG.GAMES	17 892,40	-1,28%	18 121,90	18 128,01	17 855,20	18 124,85	29 163 033	13:35
WIG-GORNIC	4 405,28	3,15%	4 298,53	4 406,16	4 290,99	4 270,59	113 866 048	13:35
WIG-GRY	22 836,25	-2,28%	23 195,70	23 195,70	22 749,23	23 368,90	30 716 457	13:35
WIGind	17 176,71	0,12%	17 227,87	17 248,45	17 128,66	17 155,67	12 934 668	13:35
WIG-LEKI	3 338,08	-0,13%	3 337,65	3 350,78	3 303,86	3 342,35	356 127	13:35
WIGmed	18 360,67	-0,01%	18 445,46	18 484,25	18 338,38	18 363,34	17 502 560	13:35
WIG-MOTO	8 622,99	0,43%	8 623,51	8 721,43	8 570,26	8 585,77	7 269 823	13:35
WIG.MS-BAS	17 267,32	-0,09%	17 305,83	17 392,11	17 086,29	17 282,16	171 162 952	13:35
WIG.MS-ECM	8 678,33	-1,13%	8 725,60	8 764,42	8 620,23	8 777,69	103 972 073	13:35
WIG.MS-FIN	19 930,56	1,08%	19 825,37	19 930,56	19 736,30	19 718,42	270 275 963	13:35
WIG-ODZIEZ	11 371,60	0,58%	11 307,21	11 371,60	11 219,64	11 306,41	37 809 841	13:35
WIGtechTR	18 697,28	0,06%	18 681,03	18 708,85	18 583,12	18 685,40	70 502 226	13:35
WIG-Ukrain	575,65	-1,95%	575,65	575,65	575,65	587,11	349 774	11:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,5400	-1,55%	2,5700	2,5800	2,5400	5 257	13 400	12:47	Reklama
08OCTAVA (08N)	#0,7900	0,00%	-	-	-	-	-	12:04
11BIT (11B)	211,2000	-0,38%	212,0000	213,0000	209,0000	5 297	1 113 603	13:33
3RGAMES (3RG)	0,8200	-0,97%	0,8300	0,8520	0,8140	35 927	29 914	13:03
4MASS (4MS)	4,3500	0,00%	4,3550	4,3550	4,3000	32 369	139 447	13:10
ABPL (ABE)	97,4000	0,52%	97,1000	97,7000	97,1000	1 089	106 083	13:35
ACAUTOGAZ (ACG)	29,9000	-0,33%	30,0000	30,0000	29,5000	1 037	30 798	12:48
ACTION (ACT)	23,1500	-0,86%	23,0000	23,3500	23,0000	6 913	159 897	13:31
ADIUVO (ADV)	0,9240	0,43%	0,9260	0,9260	0,8860	14 670	13 216	13:10
AGORA (AGO)	9,9000	1,23%	9,8000	9,9400	9,8000	1 983	19 549	13:10
AGROTON (AGT)	4,8100	1,05%	4,8100	4,8100	4,6300	2 645	12 260	13:01
AIGAMES (ALG)	0,9400	0,00%	0,9400	0,9400	0,9400	110	103	13:11
AILLERON (ALL)	20,6000	3,31%	20,0000	20,8000	20,0000	10 936	224 133	13:20
AIRWAY (AWM)	0,4000	-3,50%	0,4195	0,4195	0,3980	337 301	136 301	13:26
ALIOR (ALR)	94,3200	1,16%	93,2400	94,3200	92,9200	306 647	28 697 832	13:35
ALLEGRO (ALE)	34,1250	0,29%	34,0250	34,2350	33,7150	848 484	28 814 076	13:35
ALTA (AAT)	2,0200	-2,88%	2,0500	2,0500	2,0000	4 631	9 448	13:32
ALTUSTFI (ALI)	2,2500	3,21%	2,1600	2,2500	2,1600	2 039	4 541	13:12
AMBRA (AMB)	21,2000	0,71%	21,0500	21,2000	21,0000	2 384	50 225	13:32
AMICA (AMC)	59,4000	0,34%	59,2000	59,5000	58,8000	594	35 274	13:05
AMPLI (APL)	(0,9750)	-	-	-	-	-	-	11:30
AMREST (EAT)	15,7600	1,03%	15,6200	15,8200	15,6200	31 029	488 135	13:33
ANSWEAR (ANR)	27,9500	0,36%	28,0000	28,1000	27,8000	5 940	166 053	13:24
APATOR (APT)	19,5400	-0,81%	19,7400	19,8200	19,5400	12 588	247 968	13:31
APLISENS (APN)	18,8000	0,27%	18,7500	18,8000	18,7000	257	4 818	11:07
APSENERGY (APE)	2,9800	-8,59%	3,2600	3,2600	2,9800	11 687	35 692	13:29
ARCHICOM (ARH)	43,9000	1,39%	44,4000	44,4000	43,0000	1 264	55 181	12:50
ARCTIC (ATC)	11,0800	0,73%	11,1400	11,3400	10,8600	75 258	832 594	13:32
ARLEN (ARL)	36,4100	0,51%	36,2250	36,5000	36,1600	2 075	75 555	13:16
ARTIFEX (ART)	15,6000	-0,38%	15,6400	15,6400	15,3000	1 001	15 472	11:28
ASBIS (ASB)	25,1800	0,64%	25,0400	25,4000	25,0000	43 848	1 104 659	13:32
ASMGROUP (ASM)	#0,2500	4,17%	-	-	-	-	-	12:33
ASSECOBS (ABS)	88,0000	1,15%	85,6000	88,6000	85,4000	344	29 977	13:25
ASSECOPOL (ACP)	207,0000	0,88%	205,8000	207,8000	195,6000	69 837	14 304 410	13:34
ASSECOSEE (ASE)	79,1000	-0,88%	79,7000	79,7000	77,0000	2 057	162 227	13:20
ASTARTA (AST)	56,0000	-1,75%	57,0000	57,0000	55,3000	2 925	164 249	13:19
ATAL (1AT)	64,2000	-0,47%	64,2000	64,8000	63,9000	3 248	208 480	13:23
ATENDE (ATD)	3,2600	-0,31%	3,2700	3,2700	3,2200	3 500	11 383	13:30
ATLANTAPL (ATP)	16,1500	0,00%	16,1500	16,1500	16,1500	54	872	12:35
ATLANTIS (ATS)	2,2000	-1,35%	2,2300	2,2300	2,2000	1 111	2 473	13:28
ATMGRUPA (ATG)	3,8200	0,53%	3,8200	3,8200	3,7700	2 729	10 397	12:37
ATREM (ATR)	37,4000	2,75%	36,6000	37,4000	35,8000	2 508	92 931	13:34
AUTOPARTN (APR)	20,2500	0,25%	20,3000	20,6000	20,1500	36 001	736 586	13:33
BBIDEV (BBD)	(5,1500)	-	-	-	-	-	-	09:00
BENEFIT (BFT)	3 165,0000	1,61%	3 180,0000	3 235,0000	3 145,0000	2 661	8 445 020	13:23
BEST (BST)	(26,0000)	-	-	-	-	-	-	09:00
BETACOM (BCM)	4,7200	1,29%	4,7200	4,7200	4,7200	278	1 312	11:37
BIGCHEESE (BCS)	12,9800	0,31%	12,9400	12,9800	12,9400	43	557	13:11
BIOCELTIX (BCX)	104,2000	-1,33%	106,2000	106,8000	104,0000	6 615	699 861	13:33
BIOMAXIMA (BMX)	14,2000	-1,39%	14,3500	14,6000	14,2000	5 105	73 207	12:06
BIOMEDLUB (BML)	5,1800	0,00%	5,1200	5,1800	5,1000	19 470	99 720	13:35
BIOPLANET (BIP)	19,0000	0,00%	19,0000	19,0000	19,0000	5	95	09:39
BIOTON (BIO)	4,1200	-0,24%	4,0800	4,1500	4,0500	8 042	32 844	13:19
BLOOBER (BLO)	29,3000	5,21%	27,8500	29,3000	27,7500	10 870	306 659	13:31
BNPPPL (BNP)	108,0000	-0,92%	110,0000	110,0000	107,5000	1 287	139 971	13:31
BOGDANKA (LWB)	24,7000	3,78%	23,8000	24,8000	23,5500	67 632	1 640 415	13:33
BOOMBIT (BBT)	6,8000	0,89%	6,7600	6,8800	6,7600	3 196	21 745	12:19
BORYSZEW (BRS)	6,2800	-1,88%	6,4000	6,5200	6,1000	243 637	1 523 717	13:14
BOS	10,3000	0,00%	10,3000	10,3000	10,2600	2 031	20 898	12:56
BOWIM (BOW)	4,7800	0,21%	4,7600	4,7800	4,7000	13 859	65 800	10:14
BRAND24 (B24)	55,6000	-0,36%	55,8000	55,8000	54,2000	8	444	11:36
BRASTER (BRA)	#0,2500	-56,90%	-	-	-	-	-	13:33
BUDIMEX (BDX)	539,8000	-0,66%	549,8000	549,8000	536,6000	17 486	9 429 120	13:35
BUMECH (BMC)	8,2800	0,12%	8,3000	8,4200	8,2700	1 895	15 781	13:04
CAPITAL (CPA)	(0,2400)	-	-	-	-	-	-	11:30
CAPITEA (CAP)	0,4650	-0,21%	0,4610	0,4650	0,4540	50 298	23 116	13:16
CAPTORTX (CTX)	35,7000	2,00%	35,0000	36,0000	34,8000	7 156	255 024	13:34
CASPAR (CSR)	5,8000	0,00%	5,8000	5,8000	5,8000	2	12	09:01
CAVATINA (CAV)	16,3000	-0,31%	16,3000	16,3500	16,0000	435	7 005	12:55
CCC	200,9000	-0,40%	201,7000	202,0000	197,0000	57 029	11 382 623	13:35
Reklama
CCENERGY (CCE)	(0,3300)	-	-	-	-	-	-	11:30	Reklama
CDPROJEKT (CDR)	268,5000	-2,72%	275,1000	275,7000	267,3000	100 436	27 117 683	13:35
CDRL (CDL)	10,4000	0,00%	10,4000	10,4000	10,4000	2	21	09:00
CELTIC (CPD)	5,0000	0,00%	5,1800	5,2000	5,0000	6 888	34 885	13:31
CEZ	210,0000	3,35%	207,4000	210,0000	207,4000	19	3 948	13:11
CFI	0,1700	6,25%	0,1700	0,1700	0,1700	1 040	177	13:01
CIGAMES (CIG)	2,2050	-2,00%	2,2500	2,2500	2,2000	82 531	182 888	13:27
CITYSERV (CTS)	5,9500	-0,83%	5,9500	5,9500	5,9500	219	1 303	11:30
CLNPHARMA (CLN)	22,8500	-0,22%	22,6000	23,0000	22,5500	7 180	163 007	13:26
CLOUD (CLD)	48,8000	1,67%	48,4000	49,0000	48,4000	9	438	11:10
COALENERG (CLE)	1,8050	-0,28%	1,8450	1,8450	1,7900	21 303	38 513	13:34
COGNOR (COG)	7,4950	-0,07%	7,4100	7,5600	7,3500	12 273	91 184	13:31
COLUMBUS (CLC)	7,1700	1,85%	7,0500	7,2400	7,0000	47 643	337 221	13:33
COMP (CMP)	240,0000	-0,41%	240,0000	240,0000	240,0000	130	31 200	13:29
COMPERIA (CPL)	4,8000	0,00%	4,8000	4,9800	4,8000	2 451	11 765	10:26
COMPREMUM (CPR)	1,0550	2,43%	1,0400	1,0650	1,0050	79 342	82 467	12:48
CORMAY (CRM)	0,5100	-1,92%	0,5140	0,5140	0,5100	6 000	3 060	12:51
CPIEUROPE (CPI)	(78,4500)	-	-	-	-	-	-	09:00
CREEPYJAR (CRJ)	444,0000	-1,77%	447,0000	460,0000	442,0000	155	69 296	13:24
CREOTECH (CRI)	292,0000	0,86%	290,0000	294,0000	289,0000	3 594	1 052 133	13:33
CYBERFLKS (CBF)	165,6000	-0,48%	169,8000	169,8000	164,4000	1 998	332 459	13:30
CYFRPLSAT (CPS)	17,5700	-0,37%	17,6300	17,6500	17,4500	148 237	2 602 266	13:35
CZTOREBKA (CZT)	(0,4600)	-	-	-	-	-	-	11:30
DADELO (DAD)	42,5000	6,78%	40,5000	43,4000	40,3000	39 752	1 663 064	13:32
DATAWALK (DAT)	126,0000	9,19%	116,0000	127,4000	114,0200	31 566	3 858 115	13:29
DBENERGY (DBE)	12,6000	0,00%	12,6000	12,6000	12,6000	49	617	13:34
DEBICA (DBC)	83,2000	0,00%	83,2000	83,3000	82,8000	355	29 460	13:28
DECORA (DCR)	75,8000	-1,30%	76,8000	76,8000	74,8000	1 086	82 087	13:26
DEKPOL (DEK)	64,0000	0,00%	64,2000	64,4000	63,6000	2 168	138 638	13:28
DELKO (DEL)	6,6800	-0,30%	6,7000	6,7800	6,6800	1 258	8 424	13:23
DEVELIA (DVL)	7,5200	-1,70%	7,6000	7,6900	7,4100	81 281	609 572	13:32
DGA	17,0000	-2,86%	17,7000	17,7000	17,0000	181	3 190	11:49
DIAG (DIA)	163,4000	-2,42%	167,4500	167,9500	163,0500	11 167	1 833 824	13:35
DIGITANET (DIG)	82,8000	0,00%	82,8000	82,8000	81,1000	4 066	336 514	13:34
DIGITREE (DTR)	13,2000	-16,98%	15,4000	15,4000	13,2000	172	2 560	12:37
DINOPL (DNP)	506,8000	-2,91%	516,2000	518,0000	504,6000	98 142	50 042 239	13:35
DMGROUP (DMG)	3,7400	1,08%	3,7200	3,7400	3,6600	124	462	13:09
DOMDEV (DOM)	238,5000	2,36%	237,5000	239,5000	235,0000	727	172 677	13:00
DRAGOENT (DGE)	(21,8000)	-	-	-	-	-	-	09:00
ECBSA (ECB)	31,8000	-7,56%	33,2500	34,2500	30,9500	17 520	555 163	13:16
ECHO (ECH)	4,9400	-0,20%	4,9600	4,9600	4,9300	5 578	27 540	12:58
EDINVEST (EDI)	5,7200	-0,69%	5,7000	5,7400	5,7000	135	771	11:23
EFEKT (EFK)	(5,5000)	-	-	-	-	-	-	11:30
EKOEXPORT (EEX)	#0,1690	-89,63%	-	-	-	-	-	13:30
ELEKTROTI (ELT)	47,4000	0,00%	47,3000	47,8500	46,6500	6 094	287 455	13:27
ELKOP (EKP)	2,5700	2,39%	2,5300	2,5700	2,5000	4 468	11 266	13:35
EMCINSMED (EMC)	(11,0000)	-	-	-	-	-	-	07:45
ENAP (ENP)	(2,8000)	-	-	-	-	-	-	11:30
ENEA (ENA)	20,0800	-2,24%	20,4800	20,9800	20,0400	307 011	6 270 172	13:34
ENELMED (ENE)	19,8000	0,00%	19,8000	19,8000	19,8000	2	40	09:01
ENERGA (ENG)	12,0000	-0,17%	12,0200	12,0200	11,9200	5 291	63 327	13:28
ENERGOINS (ENI)	2,1400	0,00%	2,1400	2,1400	2,1400	480	1 027	10:11
ENTER (ENT)	57,0000	-0,70%	57,8000	57,9000	56,9000	887	50 773	13:32
EQUNICO (EQU)	0,7800	-4,88%	0,8180	0,8180	0,7700	20 113	15 590	12:53
ERBUD (ERB)	34,2000	-0,58%	34,4000	34,4000	34,0000	1 271	43 309	13:18
ERG	49,0000	1,24%	48,4000	49,0000	48,4000	205	9 965	11:19
ESOTIQ (EAH)	35,6000	-0,28%	35,0000	35,6000	34,9000	852	30 041	13:13
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	5,2200	1,16%	5,0600	5,4000	5,0600	75 270	396 374	13:28
EUROCASH (EUR)	8,3800	-0,83%	8,4500	8,5400	8,3500	61 512	517 751	13:35
EUROHOLD (EHG)	#2,4000	3,45%	-	-	-	-	-	09:00
EUROTEL (ETL)	22,8000	8,57%	21,5000	23,1000	21,5000	21 237	473 219	13:29
FABRITY (FAB)	28,0000	0,36%	27,9000	28,0000	27,9000	764	21 349	11:50
FASING (FSG)	11,9000	0,85%	11,6000	11,9000	11,6000	788	9 201	12:47
FASTFIN (FFI)	#0,0100	-99,01%	-	-	-	-	-	11:30
FEERUM (FEE)	11,3000	0,00%	11,3000	11,3000	11,3000	2	23	09:01
FERRO (FRO)	36,9000	0,27%	36,9000	37,0000	36,6000	1 550	57 246	13:31
FMG	124,5000	1,22%	124,0000	125,0000	123,0000	121	15 043	13:21
FON	0,9900	10,00%	0,9900	0,9900	0,9900	2 581	2 555	13:18
FORTE SA (FTE)	29,0000	-1,36%	29,6000	29,6000	29,0000	540	15 817	12:32
Reklama
GAMEOPS (GOP)	16,2200	-1,70%	16,6000	16,6000	16,2200	1 176	19 305	12:35	Reklama
GAMFACTOR (GIF)	7,5000	-0,53%	7,6000	7,6000	7,4200	3 037	22 668	13:31
GENOMTEC (GMT)	6,8900	-0,86%	6,9400	6,9400	6,7100	3 388	23 120	13:31
GETIN (GTN)	0,8500	2,66%	0,8300	0,8530	0,8190	2 563 291	2 134 388	13:35
GIGROUP (GIG)	2,0400	-2,39%	2,0900	2,0900	1,9800	2 829	5 649	09:54
GOBARTO (GOB)	25,8000	2,79%	25,0000	25,8000	25,0000	490	12 326	09:49
GPW	51,1500	0,29%	51,3000	51,5000	50,0500	16 896	862 911	13:35
GREENX (GRX)	1,7400	0,12%	1,7500	1,7620	1,7290	121 500	212 239	13:34
GRENEVIA (GEA)	2,5550	0,20%	2,5500	2,5850	2,5500	8 131	20 771	12:19
GRODNO (GRN)	10,3500	1,47%	10,3000	10,3500	10,0000	5 457	54 923	13:31
GRUPAAZOTY (ATT)	22,9800	1,50%	23,0400	23,4000	22,7000	80 776	1 861 764	13:33
GRUPRACUJ (GPP)	62,5000	0,16%	63,3000	63,4000	62,5000	137	8 572	12:46
GTC	(4,0000)	-	-	-	-	-	-	09:00
HANDLOWY (BHW)	120,4000	0,50%	121,4000	121,4000	119,2000	41 614	4 994 271	13:35
HARPER (HRP)	5,8800	0,00%	5,8800	6,1000	5,8800	4 082	24 315	12:04
HELIO (HEL)	27,8000	1,83%	27,1000	27,8000	27,1000	2 052	56 302	10:57
HERKULES (HRS)	1,0700	1,90%	1,0300	1,0700	1,0300	24 786	26 366	13:06
HUUUGE-S144 (HUGE)	18,1400	0,55%	18,1000	18,2600	18,1000	11 587	210 480	13:30
HYDROTOR (HDR)	21,3000	3,40%	21,3000	21,3000	21,3000	2	43	09:00
IALBGR (IAG)	#0,2740	-0,36%	-	-	-	-	-	13:31
IBSM (IBS)	74,8000	1,08%	74,8000	74,8000	74,8000	6	449	09:00
IDMPL (IDM)	(0,5950)	-	-	-	-	-	-	09:00
IFCAPITAL (IFC)	#0,9950	-81,23%	-	-	-	-	-	09:33
IFIRMA (IFI)	26,3000	1,15%	26,0000	26,3000	25,9000	5 469	142 258	12:49
IFSA (IFR)	#1,9900	406,36%	-	-	-	-	-	11:56
IMCOMPANY (IMC)	29,7000	-3,26%	30,1000	30,7000	28,4000	1 998	59 623	12:30
IMMOBILE (GKI)	3,2000	5,61%	3,0400	3,2300	3,0400	16 187	51 362	13:35
IMPERIO (IMP)	1,1500	0,00%	1,1500	1,1500	1,1500	2 001	2 301	12:05
IMS	3,9300	-1,26%	3,9800	3,9900	3,9300	2 509	9 913	13:26
INC	1,9400	1,57%	1,9400	1,9400	1,9400	586	1 137	12:08
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	11:30
INGBSK (ING)	310,5000	0,16%	310,0000	311,5000	308,0000	1 700	525 861	13:23
INPRO (INP)	7,3000	0,69%	7,3000	7,3000	7,3000	4	29	11:58
INSTALKRK (INK)	40,0000	-0,99%	40,0000	40,0000	39,9000	231	9 236	12:17
INTERAOLT (IRL)	#0,1100	-98,88%	-	-	-	-	-	11:30
INTERBUD (ITB)	2,2100	0,91%	2,2400	2,2400	2,0800	5 702	12 295	11:31
INTERCARS (CAR)	581,0000	0,52%	580,0000	590,0000	575,0000	11 197	6 492 724	12:51
INTERSPPL (IPO)	0,3790	4,99%	0,3630	0,3790	0,3630	4 039	1 495	12:28
INTROL (INL)	7,1000	0,28%	7,2400	7,2400	7,0000	3 563	25 647	13:11
IPOPEMA (IPE)	2,6500	-1,85%	2,6900	2,7000	2,6500	3 568	9 585	13:17
IZOBLOK (IZB)	27,0000	-12,90%	27,0000	27,0000	27,0000	169	4 563	13:06
IZOLACJA (IZO)	3,8300	-1,79%	3,8200	3,9000	3,8200	1 086	4 150	11:05
IZOSTAL (IZS)	2,6500	-1,12%	2,6500	2,6900	2,6300	12 145	32 087	13:25
JRH	4,6000	-2,13%	4,6600	4,6600	4,5500	3 657	16 812	13:22
JSW	21,7000	1,07%	21,4700	21,7700	21,4700	96 871	2 095 279	13:32
JWWINVEST (JWW)	2,8800	-0,35%	2,9500	2,9600	2,8800	1 890	5 579	13:13
KCI	0,8480	-1,85%	0,8600	0,8600	0,8480	17	15	12:06
KDMSHIPING (KDM)	#1,3900	-0,71%	-	-	-	-	-	11:30
KERNEL (KER)	17,1000	1,54%	17,0800	17,4600	16,8000	5 212	89 106	13:34
KETY (KTY)	905,0000	1,23%	889,5000	905,0000	889,0000	6 103	5 486 600	13:35
KGHM (KGH)	133,8000	3,44%	129,4500	133,8500	129,4500	831 390	109 951 552	13:35
KGL	14,4000	0,00%	14,4000	14,4000	14,3000	485	6 983	12:59
KINOPOL (KPL)	16,8000	-0,30%	16,8500	16,8500	16,6500	3 874	65 146	13:24
KOGENERA (KGN)	56,2000	-1,40%	56,9000	56,9000	56,2000	773	43 810	12:01
KOMPAP (KMP)	(25,0000)	-	-	-	-	-	-	09:00
KOMPUTRON (KOM)	5,8000	-2,36%	5,7600	5,9600	5,7000	8 324	47 797	13:34
KPPD (KPD)	(27,2000)	-	-	-	-	-	-	09:00
KRAKCHEM (KCH)	0,9660	1,47%	0,9660	0,9660	0,9660	2 156	2 083	12:57
KREDYTIN (KRI)	(17,4000)	-	-	-	-	-	-	07:45
KRKA (KRK)	828,0000	1,47%	816,0000	830,0000	816,0000	16	13 232	12:04
KRUK (KRU)	400,7000	0,18%	402,0000	403,5000	397,4000	16 535	6 603 123	13:35
KRVITAMIN (KVT)	9,8400	0,20%	9,7000	9,9200	9,7000	706	6 942	12:22
KSGAGRO (KSG)	2,8600	0,35%	2,8500	2,8600	2,8400	5 915	16 859	12:11
LABOPRINT (LAB)	(15,1000)	-	-	-	-	-	-	07:45
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	11:30
LARQ (LRQ)	1,7000	0,29%	1,7000	1,7000	1,7000	2	3	09:04
LENA (LEN)	2,8000	1,45%	2,7900	2,8000	2,7800	1 217	3 397	11:39
LENTEX (LTX)	7,3800	0,00%	7,3800	7,3800	7,3800	311	2 295	13:31
LESS (LES)	0,2500	-2,72%	0,2570	0,2570	0,2500	8 772	2 202	12:47
LIBET (LBT)	1,4200	0,00%	1,4350	1,4350	1,4200	148	210	09:50
Reklama
LOKUM (LKD)	21,6000	0,00%	21,8000	21,8000	21,6000	2	43	11:10	Reklama
LPP	15 065,0000	1,28%	14 880,0000	15 065,0000	14 830,0000	1 658	24 781 495	13:35
LSISOFT (LSI)	22,6000	0,00%	22,6000	22,6000	22,6000	220	4 972	13:21
LUBAWA (LBW)	8,7550	1,68%	8,6250	8,7950	8,6050	173 640	1 511 464	13:30
MABION (MAB)	9,8100	-0,81%	9,8400	9,8800	9,7600	2 832	27 887	13:31
MAKARONPL (MAK)	20,0000	3,09%	19,5000	20,1000	19,5000	7 504	149 216	12:50
MANGATA (MGT)	72,0000	2,27%	70,8000	72,0000	69,4000	85	5 937	11:47
MANYDEV (MAN)	(0,7580)	-	-	-	-	-	-	11:30
MARVIPOL (MVP)	7,8400	0,26%	7,8400	7,8800	7,7000	8 134	63 505	13:02
MAXCOM (MXC)	6,7000	0,00%	6,7000	6,9000	6,5600	329	2 167	13:26
MBANK (MBK)	796,4000	0,38%	795,0000	802,6000	786,8000	6 644	5 260 132	13:35
MBWS (MBW)	13,0000	0,00%	13,7000	13,7000	13,0000	262	3 407	09:10
MCI	27,1000	0,00%	27,0000	27,1000	26,9000	453	12 226	13:24
MDIENERGIA (MDI)	1,2200	0,00%	1,2200	1,2250	1,2050	78	95	10:59
MEDICALG (MDG)	25,1500	1,21%	25,3000	25,4000	24,7500	13 506	337 527	13:15
MEDINICE (ICE)	7,9000	-0,25%	7,9500	7,9500	7,8200	2 144	16 929	13:02
MEGARON (MEG)	(7,0000)	-	-	-	-	-	-	11:30
MENNICA (MNC)	28,5000	0,00%	28,5000	28,5000	28,1000	746	21 075	11:54
MERCATOR (MRC)	46,4000	1,42%	45,7000	46,5500	45,7000	2 341	108 113	13:33
MERCOR (MCR)	24,6000	-1,20%	24,8000	24,8000	24,6000	220	5 416	12:56
MEXPOLSKA (MEX)	3,6100	0,00%	3,6100	3,6100	3,5500	37	133	10:54
MFO	36,1000	-1,10%	37,0000	37,0000	36,1000	393	14 205	11:02
MILKILAND (MLK)	1,8000	0,00%	1,8000	1,8500	1,7900	32 257	58 270	12:28
MILLENNIUM (MIL)	14,4900	0,49%	14,5000	14,5900	14,3000	511 707	7 400 635	13:35
MIRACULUM (MIR)	(0,8660)	-	-	-	-	-	-	09:00
MIRBUD (MRB)	13,3100	-0,08%	13,3200	13,4100	13,1500	42 708	567 079	13:33
MLPGROUP (MLG)	83,2000	-1,89%	84,6000	84,6000	81,8000	293	24 027	12:17
MLSYSTEM (MLS)	17,0000	0,71%	16,8800	17,0000	16,5400	8 633	144 110	13:32
MOBRUK (MBR)	290,0000	1,40%	289,5000	294,5000	288,0000	4 737	1 379 762	13:35
MOJ	1,3500	1,50%	1,3500	1,3500	1,3500	1 000	1 350	13:17
MOL	31,4000	-0,32%	31,3400	31,4000	31,2000	338	10 572	13:23
MOLECURE (MOC)	6,2600	12,79%	5,5800	6,7400	5,5800	200 583	1 269 393	13:35
MONNARI (MON)	4,8000	-0,62%	4,7200	4,8100	4,7000	4 038	19 117	11:20
MOSTALPLC (MSP)	15,4500	0,65%	15,4000	15,4500	15,3000	338	5 214	12:03
MOSTALWAR (MSW)	7,9200	-0,75%	7,9800	7,9800	7,7400	979	7 693	13:16
MOSTALZAB (MSZ)	5,7700	-0,52%	5,8000	5,8000	5,6600	18 090	103 402	12:38
MOVIEGAME (MOV)	15,0600	-0,26%	15,1200	15,1200	14,7600	1 284	19 041	13:17
MURAPOL (MUR)	39,0000	-0,13%	39,3000	39,3000	38,8000	4 134	161 115	13:22
MUZA (MZA)	13,0000	-2,62%	12,8000	13,2000	12,8000	772	10 135	10:53
MWTRADE (MWT)	3,4600	1,17%	3,4000	3,4600	3,4000	7 000	23 854	09:40
NANOGROUP (NNG)	2,6600	-2,92%	2,6550	2,7350	2,6000	6 244	16 697	13:28
NEUCA (NEU)	688,0000	0,15%	688,0000	700,0000	687,0000	192	132 223	13:05
NEWAG (NWG)	70,0000	-3,31%	72,2000	72,4000	69,5000	5 305	373 165	13:27
NEXITY (NXG)	1,9500	8,33%	1,9300	1,9500	1,8100	2 173	4 204	12:00
NOCTILUCA (NCL)	99,0000	0,81%	97,6000	100,5000	97,6000	407	40 206	13:00
NOVATURAS (NTU)	(7,8600)	-	-	-	-	-	-	09:00
NOVAVISGR (NVG)	1,3100	-3,68%	1,3500	1,3500	1,3000	60 593	79 889	13:27
NOVITA (NVT)	98,0000	0,00%	97,8000	98,0000	97,8000	15	1 468	12:16
NTCAPITAL (NTC)	0,6380	-0,31%	0,6460	0,6460	0,6380	8 918	5 708	13:05
NTTSYSTEM (NTT)	10,1000	-0,98%	10,2000	10,2000	10,1000	816	8 308	13:28
ODLEWNIE (ODL)	9,0400	-0,22%	9,2000	9,2200	9,0400	2 080	18 867	12:55
ONDE (OND)	10,1800	3,35%	9,8200	10,1800	9,8200	19 107	192 701	13:29
ONESANO (ONO)	0,9100	-2,99%	0,9140	0,9180	0,9100	9 025	8 221	13:01
OPONEO.PL (OPN)	93,0000	2,20%	90,6000	93,2000	88,8000	1 412	128 847	13:35
OPTEAM (OPM)	3,9400	1,03%	3,9000	3,9400	3,9000	251	979	12:17
ORANGEPL (OPL)	9,2480	-0,37%	9,2120	9,2700	9,1120	331 790	3 043 309	13:35
ORCOGROUP (OPG)	4,7000	2,17%	4,5000	4,7000	4,5000	18	83	09:57
ORZBIALY (OBL)	#38,6000	3,76%	-	-	-	-	-	12:22
OTLOG (OTS)	15,4600	-2,03%	15,7800	15,7800	15,0000	1 566	23 750	12:37
OTMUCHOW (OTM)	5,3000	2,71%	5,3400	5,3400	5,1800	3 808	20 084	13:13
PAMAPOL (PMP)	2,6200	2,75%	2,6000	2,6200	2,6000	52	136	11:24
PANOVA (NVA)	15,9000	3,25%	15,7000	15,9000	15,7000	389	6 142	12:36
PASSUS (PAS)	60,0000	11,11%	53,8000	63,8000	53,8000	13 553	806 614	13:28
PATENTUS (PAT)	3,5700	-0,83%	3,6000	3,6000	3,5500	5 198	18 513	13:33
PBG	#0,0200	11,11%	-	-	-	-	-	13:00
PBSFINANSE (PBF)	(0,7000)	-	-	-	-	-	-	11:30
PCCEXOL (PCX)	2,7100	-0,73%	2,7500	2,7500	2,7100	2 925	7 987	12:14
PCCROKITA (PCR)	66,4000	0,30%	66,3000	66,4000	65,8000	4 425	292 698	13:17
PCFGROUP (PCF)	5,4000	3,85%	5,3000	5,6000	5,1800	83 239	453 357	13:34
PEKABEX (PBX)	17,9500	-0,28%	18,0000	18,2500	17,9500	465	8 404	13:14
Reklama
PEKAO (PEO)	184,1000	0,88%	183,3500	185,4000	182,4500	363 685	66 775 894	13:35	Reklama
PEPCO (PCO)	21,7100	0,28%	21,6500	22,1200	21,4600	694 652	15 142 259	13:35
PEPEES (PPS)	0,8550	1,79%	0,8400	0,8550	0,8400	34 260	28 936	13:31
PGE	11,2000	-3,11%	11,5600	11,6100	11,0350	3 860 559	43 504 182	13:35
PGFGROUP (PGV)	#0,4800	-28,78%	-	-	-	-	-	11:30
PHARMENA (PHR)	3,3900	-0,29%	3,4000	3,4000	3,1200	4 478	14 261	11:13
PHN	9,9800	0,00%	10,1000	10,1000	9,9800	210	2 097	12:26
PHOTON (PEN)	3,2600	-0,31%	3,3000	3,3300	3,2400	10 253	33 750	11:21
PKNORLEN (PKN)	83,3500	1,05%	82,4800	83,3600	82,1900	1 292 590	107 276 158	13:35
PKOBP (PKO)	75,4200	1,59%	74,7000	75,4600	74,4000	1 769 578	132 932 482	13:35
PKPCARGO (PKP)	15,6100	-1,20%	15,8000	15,8900	15,5000	52 459	821 684	13:32
PLAYWAY (PLW)	321,0000	0,31%	320,0000	321,0000	318,0000	853	272 463	13:34
PLAZACNTR (PLZ)	2,4900	-1,19%	2,5000	2,5400	2,4900	4 400	11 052	13:17
PMPG (PGM)	2,4600	2,50%	2,5200	2,5200	2,4600	2 546	6 370	13:07
POLENERGIA (PEP)	59,8000	0,67%	60,2000	60,4000	59,4000	958	57 516	13:27
POLICE (PCE)	9,1800	0,00%	9,1800	9,2000	9,1800	515	4 728	11:26
POLIMEXMS (PXM)	4,6150	-1,18%	4,7100	4,7650	4,6000	140 894	659 295	13:34
POLTREG (PTG)	32,3000	-0,62%	32,2000	32,3000	31,2000	55	1 774	13:29
POLWAX (PWX)	1,3500	-1,46%	1,3700	1,3700	1,3500	557	754	10:53
PRAGMAINK (PRI)	3,3800	0,00%	3,3800	3,3800	3,3800	15	51	10:26
PRIMAMODA (PMA)	#0,8200	-2,38%	-	-	-	-	-	11:30
PROCHEM (PRM)	21,7000	-1,36%	21,0000	21,7000	21,0000	841	17 956	11:42
PROJPRZEM (PJP)	16,2000	-1,82%	16,5000	16,5000	16,2000	303	4 999	12:46
PROTEKTOR (PRT)	1,2600	-27,38%	1,2600	1,2600	1,2600	100 861	127 085	13:35
PTWP (PTW)	99,0000	0,51%	98,5000	99,0000	97,0000	488	48 174	10:22
PULAWY (ZAP)	52,4000	0,00%	51,2000	52,6000	50,8000	78	4 003	13:00
PURE (PUR)	4,7000	-5,81%	4,9900	5,0550	4,5800	39 896	190 000	13:21
PZU	62,7800	1,00%	62,5400	62,8000	61,7800	354 505	22 121 923	13:35
QUANTUM (QNT)	(25,0000)	-	-	-	-	-	-	11:30
QUERCUS (QRS)	10,4000	-0,95%	10,4500	10,4500	10,0500	5 533	56 652	13:18
RAEN (RAE)	0,3320	-1,92%	0,3305	0,3475	0,3305	14 162	4 697	11:13
RAFAKO (RFK)	0,2000	-0,74%	0,1984	0,2005	0,1970	1 165 135	231 097	13:33
RAFAMET (RAF)	70,5000	-1,40%	73,0000	73,0000	70,5000	436	31 123	13:35
RAINBOW (RBW)	136,1000	1,34%	135,0000	137,5000	134,3000	42 017	5 729 074	13:34
RANKPROGR (RNK)	3,9500	0,25%	3,9450	4,0700	3,9400	17 935	70 821	13:27
RAWLPLUG (RWL)	16,6000	0,00%	16,6000	16,6000	16,6000	62	1 029	10:07
REDAN (RDN)	#0,0460	-8,00%	-	-	-	-	-	12:08
REGNON (REG)	#0,0100	-98,74%	-	-	-	-	-	11:30
REINHOLD (RHD)	0,0700	27,27%	0,0700	0,0700	0,0700	5 100	357	13:00
REINO (RNC)	1,0800	0,00%	1,0800	1,0800	1,0800	40	43	09:00
RELPOL (RLP)	5,1200	0,00%	5,1200	5,1200	5,1200	20	102	11:31
REMAK (RMK)	13,2500	-3,64%	13,7500	13,7500	13,2500	102	1 353	10:27
RENDER (RND)	118,0000	0,00%	118,0000	118,0000	116,0000	4 169	488 961	13:06
ROPCZYCE (RPC)	27,5000	-2,14%	28,2000	28,2000	27,3000	2 992	83 154	13:04
RYVU (RVU)	31,5000	-2,78%	32,5000	32,5000	31,4000	33 175	1 062 613	13:33
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	11:30
SANOK (SNK)	22,7000	0,44%	22,6000	22,8000	22,6000	428	9 715	12:00
SANPL (SPL)	496,0000	1,85%	488,0000	496,3000	488,0000	14 488	7 124 507	13:35
SANTANDER (SAN)	30,2800	2,64%	29,9050	30,5900	29,9050	1 405	42 402	13:33
SANWIL (SNW)	1,3150	1,94%	1,2750	1,3150	1,2750	3 835	4 998	12:31
SCPFL (SCP)	149,0000	-0,27%	149,2000	149,2000	147,0000	446	66 288	13:33
SECOGROUP (SWG)	30,0000	3,45%	30,0000	30,0000	30,0000	975	29 250	12:17
SEKO (SEK)	8,5200	-1,84%	8,6600	8,6600	8,4800	2 344	20 009	13:32
SELENAFM (SEL)	36,5000	-0,27%	36,6000	36,6000	36,5000	232	8 474	11:00
SELVITA (SLV)	29,6000	0,34%	30,0000	30,3000	29,6000	11 880	354 905	13:33
SERINUS (SEN)	(0,7100)	-	-	-	-	-	-	09:00
SFINKS (SFS)	0,4840	0,21%	0,4950	0,5040	0,4820	64 410	31 950	13:10
SHOPER (SHO)	50,0000	0,81%	50,0000	50,0000	49,6000	11 912	595 504	13:33
SILVAIR-REGS (SVRS)	5,4000	-7,69%	5,5500	5,5500	5,4000	3 928	21 609	13:32
SILVANO (SFG)	(5,4000)	-	-	-	-	-	-	09:00
SIMFABRIC (SIM)	1,7260	-0,12%	1,7280	1,7280	1,7260	4 449	7 679	13:11
SKARBIEC (SKH)	26,5000	-1,85%	27,0000	27,1000	26,5000	313	8 442	12:22
SKYLINE (SKL)	1,5200	-3,80%	1,5200	1,5200	1,5200	700	1 064	09:00
SNIEZKA (SKA)	82,4000	-0,48%	82,8000	82,8000	82,0000	101	8 325	13:00
SOHODEV (SHD)	0,3800	2,70%	0,3800	0,3800	0,3800	11 121	4 226	12:07
SONEL (SON)	15,9000	0,00%	15,9000	15,9500	15,8500	502	7 982	13:35
SOPHARMA (SPH)	14,9000	-0,67%	14,9500	15,2000	14,9000	480	7 295	12:35
SPYROSOFT (SPR)	576,0000	0,70%	580,0000	580,0000	572,0000	57	32 770	12:58
STALEXP (STX)	3,0850	0,65%	3,0650	3,0950	3,0650	16 195	49 693	13:35
STALPROD (STP)	244,0000	1,67%	242,0000	246,0000	239,0000	306	74 251	12:06
Reklama
STALPROFI (STF)	8,6800	0,70%	8,6200	8,6800	8,6000	437	3 780	13:08	Reklama
STAPORKOW (ZUK)	3,3600	-0,59%	3,3600	3,3600	3,3600	250	840	12:50
STARHEDGE (SHG)	#0,2560	-11,72%	-	-	-	-	-	11:30
SUNEX (SNX)	6,9500	-0,71%	7,0100	7,0400	6,9300	4 309	30 083	12:06
SYGNITY (SGN)	114,0000	2,24%	111,5000	114,0000	111,5000	1 388	157 639	13:33
SYNEKTIK (SNT)	201,8000	5,05%	193,7000	202,0000	192,6000	51 994	10 335 652	13:35
TALEX (TLX)	20,6000	-0,96%	20,8000	20,8000	20,0000	53	1 092	10:41
TARCZYNSKI (TAR)	123,0000	-2,38%	125,5000	125,5000	119,5000	224	27 018	13:14
TATRY (TMR)	(95,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	8,3780	-1,34%	8,4920	8,5300	8,2600	1 125 924	9 419 704	13:35
TBULL (TBL)	3,9400	-0,51%	3,9400	3,9400	3,9400	1	4	11:30
TENDERHUT (THG)	6,0000	2,39%	6,0000	6,0000	6,0000	10	60	13:13
TERMOREX (TRR)	0,7200	-0,69%	0,7200	0,7200	0,7200	50	36	11:04
TESGAS (TSG)	2,3500	-2,08%	2,4000	2,4000	2,3500	12	28	13:25
TEXT (TXT)	58,2500	-1,02%	58,9500	59,5000	57,6500	25 283	1 477 988	13:31
TORPOL (TOR)	37,8500	-0,26%	38,0500	38,4000	37,5500	6 287	237 818	13:29
TOWERINV (TOW)	#2,0500	-12,77%	-	-	-	-	-	11:30
TOYA (TOA)	8,6300	0,35%	8,6500	8,6500	8,5700	13 769	118 543	13:34
TRAKCJA (TRK)	2,1900	-0,45%	2,2000	2,2000	2,1750	26 446	57 771	13:35
TRANSPOL (TRN)	4,2100	0,00%	4,2900	4,2900	4,2100	2 359	9 962	13:10
TRITON (TRI)	(3,2000)	-	-	-	-	-	-	11:30
TSGAMES (TEN)	85,6000	0,71%	85,4000	85,9000	84,6000	6 317	538 378	13:32
ULMA (ULM)	60,5000	0,00%	60,5000	60,5000	60,5000	1	61	09:01
ULTGAMES (ULG)	11,2500	2,27%	11,0500	11,3000	11,0000	1 605	17 717	11:51
UNFOLD (UNF)	1,1200	1,82%	1,1200	1,1200	1,1200	10	11	09:00
UNIBEP (UNI)	10,4500	-1,88%	10,6500	10,7000	10,4500	3 102	33 051	13:15
UNICREDIT (UCG)	(239,3500)	-	-	-	-	-	-	09:00
UNIMA (U2K)	7,9800	6,97%	7,6200	8,0800	7,6000	16 406	127 843	13:15
UNIMOT (UNT)	142,6000	-0,28%	143,0000	143,8000	142,0000	264	37 700	12:44
URTESTE (URT)	45,9000	-8,20%	51,0000	52,0000	45,9000	2 326	107 427	13:35
VERCOM (VRC)	120,0000	-0,83%	121,4000	121,4000	119,0000	1 316	158 544	12:33
VIGOPHOTN (VGO)	518,0000	2,37%	510,0000	518,0000	508,0000	57	29 224	12:52
VINDEXUS (VIN)	11,1500	0,00%	11,0500	11,2000	11,0500	4 152	46 336	11:49
VISTAL (VTL)	#0,3780	-37,00%	-	-	-	-	-	11:30
VIVID (VVD)	0,5500	5,36%	0,5220	0,5500	0,5220	20 000	10 774	13:16
VOTUM (VOT)	45,0500	0,11%	45,0000	45,1500	44,7000	9 416	423 253	13:34
VOXEL (VOX)	160,0000	-0,62%	161,0000	162,8000	160,0000	916	146 809	13:15
VRG	3,7400	-1,06%	3,7800	3,8000	3,7400	7 234	27 335	12:54
WARIMPEX (WXF)	2,6800	0,37%	2,6800	2,6800	2,5900	5 905	15 475	13:16
WASKO (WAS)	1,8000	0,84%	1,8200	1,8200	1,7700	806	1 437	11:11
WAWEL (WWL)	676,0000	1,81%	660,0000	676,0000	650,0000	515	343 146	13:10
WIELTON (WLT)	6,0500	0,00%	6,0500	6,1200	5,9800	58 993	356 202	13:35
WIKANA (WIK)	(7,1000)	-	-	-	-	-	-	09:00
WINVEST (WIS)	0,3000	-6,25%	0,3000	0,3000	0,3000	5 000	1 500	11:30
WIRTUALNA (WPL)	82,9000	3,63%	81,3000	84,8000	81,3000	20 539	1 707 298	13:34
WITTCHEN (WTN)	19,2000	-0,31%	19,2600	19,3000	18,7200	6 014	114 545	13:33
XPLUS (XPL)	3,3700	0,60%	3,4500	3,4800	3,3700	3 203	11 024	12:47
XTPL (XTP)	81,1000	-0,61%	81,6000	82,0000	80,7000	682	55 391	13:24
XTRADEBDM (XTB)	77,8600	-2,06%	79,3000	79,3000	76,4200	255 619	19 912 103	13:35
YOLO (YOL)	#0,0200	-94,05%	-	-	-	-	-	11:30
ZABKA (ZAB)	21,7000	-0,87%	21,8900	21,9100	21,4300	438 893	9 456 251	13:35
ZAMET (ZMT)	0,8460	0,71%	0,8500	0,8520	0,8380	28 652	24 224	13:13
ZEPAK (ZEP)	24,4500	5,16%	23,9000	24,7000	22,7000	200 123	4 818 900	13:35
ZREMB (ZRE)	7,1800	-1,24%	7,2400	7,2700	7,1500	14 768	106 264	13:11
ZUE	8,9800	-1,10%	9,0800	9,0800	8,9800	596	5 364	11:37

Harmonogram sesji

08:30

Faza przed otwarciem

09:00 Otwarcie

Faza notowań ciągłych

16:50

Faza przed zakmnięciem

17:00 Zamknięcie

Dogrywka

17:05

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

Notowania Indeksów GPW

Notowania akcji

Harmonogram sesji

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