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	106 359,41	0,34%	106 308,97	106 474,23	105 627,24	106 001,95	1 152 726 861	13:32
WIG20	2 897,58	0,28%	2 894,68	2 903,14	2 872,16	2 889,54	1 030 825 678	13:47
WIG30	3 753,58	0,22%	3 751,44	3 759,13	3 722,95	3 745,50	1 099 448 259	13:47
mWIG40	8 004,33	0,12%	8 021,38	8 044,12	7 972,62	7 994,46	121 404 475	13:32
sWIG80	28 770,06	0,19%	28 734,85	28 782,62	28 687,56	28 714,33	21 735 307	13:32
WIG-BANKI	17 058,47	0,47%	17 067,96	17 113,81	16 902,11	16 979,07	201 882 051	13:32
WIG-BUDOW	8 128,52	0,31%	8 115,18	8 135,05	8 066,56	8 103,78	18 543 765	13:32
WIG-CHEMIA	9 135,83	0,08%	9 174,55	9 218,66	9 101,71	9 128,52	1 115 384	13:32
WIG-ENERG	4 469,93	2,15%	4 415,14	4 478,74	4 253,77	4 375,92	100 781 649	13:32
WIG-INFO	10 166,43	-1,28%	10 237,10	10 239,38	10 134,34	10 298,71	18 057 576	13:32
WIG-MEDIA	7 220,38	-0,81%	7 301,59	7 301,59	7 209,63	7 279,39	737 434	13:32
WIG-NRCHOM	5 279,93	0,70%	5 224,66	5 285,25	5 223,38	5 243,02	1 701 865	13:32
WIG-PALIWA	9 412,73	0,21%	9 385,69	9 578,65	9 385,69	9 392,98	300 625 088	13:32
WIG-Poland	110 573,96	-0,21%	110 573,96	110 573,96	110 573,96	110 805,54	1 137 495 347	11:15
WIG-SPOZYW	3 015,77	0,73%	3 005,14	3 036,58	2 985,31	2 994,02	886 786	13:32
WIG20lev	583,45	0,68%	581,47	584,86	572,44	579,49	992 960 595	13:32
WIG20short	2 902,58	-0,32%	2 907,56	2 930,26	2 899,04	2 911,92	992 960 595	13:32
GPWB-B1Y3Y	1 262,24	0,00%	1 262,24	1 262,24	1 262,24	1 262,23	-	10:15
GPWB-B1Y4Y	1 266,52	0,01%	1 266,52	1 266,52	1 266,52	1 266,42	-	10:15
GPWB-B1Y5Y	1 271,22	0,00%	1 271,22	1 271,22	1 271,22	1 271,19	-	10:15
GPWB-B3Y5Y	1 282,75	0,00%	1 282,75	1 282,75	1 282,75	1 282,70	-	10:15
GPWB-B5Y	1 275,17	-0,03%	1 275,17	1 275,17	1 275,17	1 275,51	-	10:15
GPWB-BWZ	1 269,47	0,01%	1 269,47	1 269,47	1 269,47	1 269,29	-	10:15
INNOVATOR	1 738,81	0,19%	1 738,81	1 738,81	1 738,81	1 735,53	425 268 687	11:15
mWIG40dvp	189,02	0,00%	189,02	189,02	189,02	189,02	122 744 614	11:00
mWIG40TR	12 385,96	0,12%	12 412,34	12 447,52	12 336,89	12 370,68	121 404 475	13:32
mWIG40TRlv	19 523,89	0,23%	19 606,96	19 717,75	19 369,36	19 478,32	121 404 475	13:32
mWIG40TRsh	2 326,20	-0,10%	2 321,23	2 335,43	2 314,61	2 328,47	121 404 475	13:32
sWIG80dvp	623,66	0,00%	623,66	623,66	623,66	623,66	21 740 684	11:00
sWIG80TR	44 453,53	0,19%	44 399,14	44 472,94	44 326,06	44 367,42	21 735 307	13:32
WIG140	2 063,09	0,33%	2 062,23	2 065,42	2 048,65	2 056,24	1 136 100 377	13:32
WIG20dvp	55,92	4,50%	55,92	55,92	55,92	53,51	995 650 835	11:00
WIG20TR	6 230,03	0,43%	6 219,41	6 237,59	6 171,01	6 203,19	992 960 595	13:32
WIG20TRlev	5 363,80	0,85%	5 345,58	5 376,76	5 262,59	5 318,46	992 960 595	13:32
WIG20TRsht	2 717,50	-0,41%	2 722,17	2 743,46	2 714,17	2 728,59	992 960 595	13:32
WIG30TR	7 921,01	0,32%	7 914,28	7 930,49	7 854,17	7 895,39	1 059 443 002	13:32
WIG-CEE	2 432,27	-0,18%	2 432,27	2 432,27	2 432,27	2 436,67	1 267 141	11:15
WIGdiv	2 349,23	0,01%	2 348,21	2 354,77	2 338,88	2 349,07	359 465 123	13:32
WIGdivplus	2 158,21	0,25%	2 156,59	2 161,70	2 142,11	2 152,77	496 073 780	13:32
WIG.GAMES	17 933,38	-1,04%	18 201,02	18 201,02	17 779,41	18 120,95	25 185 410	13:32
WIG-GORNIC	4 348,39	-0,64%	4 428,25	4 428,25	4 276,98	4 376,35	186 540 549	13:32
WIG-GRY	23 055,74	-0,90%	23 344,13	23 377,47	22 784,84	23 265,16	26 053 935	13:32
WIGind	17 361,70	0,08%	17 364,57	17 419,03	17 339,90	17 347,65	11 190 384	13:32
WIG-LEKI	3 312,45	-0,17%	3 347,76	3 353,56	3 299,17	3 318,17	566 545	13:32
WIGmed	18 369,67	0,34%	18 395,85	18 409,08	18 323,82	18 307,22	7 551 843	13:32
WIG-MOTO	8 693,94	-0,05%	8 708,78	8 756,93	8 675,07	8 697,87	2 900 297	13:32
WIG.MS-BAS	17 547,48	1,02%	17 557,26	17 557,26	16 921,03	17 370,55	284 426 762	13:32
WIG.MS-ECM	8 930,01	1,29%	8 823,65	8 933,73	8 761,94	8 816,61	141 646 041	13:32
WIG.MS-FIN	20 464,49	0,33%	20 446,77	20 509,39	20 247,58	20 397,64	201 533 213	13:32
WIG-ODZIEZ	11 137,99	0,38%	11 140,77	11 154,59	10 983,78	11 095,72	43 621 881	13:32
WIGtechTR	18 718,05	-0,17%	18 777,63	18 780,56	18 644,90	18 749,84	55 066 315	13:32
WIG-Ukrain	562,51	3,77%	562,51	562,51	562,51	542,09	1 061 196	11:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,5600	-2,66%	2,5800	2,6300	2,5600	2 199	5 663	13:32	Reklama
08OCTAVA (08N)	0,7900	0,00%	0,7900	0,7900	0,7900	4	3	13:30
11BIT (11B)	191,5000	-4,15%	201,6000	202,0000	188,0000	38 206	7 370 533	13:32
3RGAMES (3RG)	0,8140	0,49%	0,8120	0,8200	0,7880	15 492	12 367	13:26
4MASS (4MS)	4,3050	-0,92%	4,3000	4,3450	4,3000	8 737	37 618	13:23
ABPL (ABE)	98,9000	1,44%	98,6000	99,4000	98,2000	1 467	145 212	13:17
ACAUTOGAZ (ACG)	30,1000	-0,66%	30,4000	30,4000	30,1000	48	1 448	13:12
ACTION (ACT)	24,5000	0,41%	24,5000	24,6000	24,2500	5 468	134 058	13:13
ADIUVO (ADV)	0,8780	-2,01%	0,8920	0,8940	0,8760	3 633	3 237	11:21
AGORA (AGO)	9,7000	0,21%	9,6800	9,7800	9,6800	1 306	12 690	10:47
AGROTON (AGT)	4,7900	4,13%	4,6500	4,9200	4,6000	2 830	13 477	12:50
AIGAMES (ALG)	0,9040	0,67%	0,8980	0,9040	0,8740	7 927	7 018	13:18
AILLERON (ALL)	21,0000	-0,24%	21,0500	21,1000	20,8000	1 252	26 263	13:10
AIRWAY (AWM)	0,3760	-3,71%	0,3950	0,3975	0,3710	778 267	296 787	13:25
ALIOR (ALR)	101,6500	1,14%	99,9200	101,9000	99,6800	285 123	28 706 872	13:32
ALLEGRO (ALE)	34,8800	-0,29%	34,8900	35,0950	34,4600	1 656 556	57 696 629	13:32
ALTA (AAT)	2,0200	-0,49%	2,0600	2,0800	2,0200	300	616	11:15
ALTUSTFI (ALI)	2,3500	7,80%	2,1800	2,3500	2,1800	1 505	3 468	13:28
AMBRA (AMB)	21,4000	0,94%	21,2500	21,4000	21,2000	1 311	27 936	13:09
AMICA (AMC)	60,9000	0,66%	61,0000	61,0000	60,0000	435	26 235	13:32
AMPLI (APL)	(0,9750)	-	-	-	-	-	-	11:30
AMREST (EAT)	15,7000	0,38%	15,8600	15,8600	15,6400	28 754	451 409	13:30
ANSWEAR (ANR)	29,4500	2,26%	29,0000	29,6000	29,0000	20 086	588 268	13:31
APATOR (APT)	20,5500	-2,38%	21,0500	21,1000	20,3000	11 512	236 926	13:31
APLISENS (APN)	18,9500	4,41%	18,5000	19,8000	18,2000	3 954	73 518	13:08
APSENERGY (APE)	3,0400	0,00%	3,0400	3,0400	3,0400	25	76	10:20
ARCHICOM (ARH)	45,1000	-0,22%	46,0000	46,0000	45,1000	790	35 705	11:02
ARCTIC (ATC)	11,9600	4,91%	11,4400	12,0000	11,4400	128 747	1 517 777	13:29
ARLEN (ARL)	37,0000	0,27%	37,2000	37,2000	36,8800	29 516	1 092 252	13:30
ARTIFEX (ART)	15,2600	0,39%	15,1800	15,3400	15,1000	6 368	96 711	12:42
ASBIS (ASB)	26,5800	-0,15%	26,9000	26,9000	26,3600	40 252	1 069 567	13:32
ASMGROUP (ASM)	#0,2500	4,17%	-	-	-	-	-	11:10
ASSECOBS (ABS)	90,6000	1,12%	89,6000	91,0000	88,6000	271	24 429	13:23
ASSECOPOL (ACP)	217,2000	-2,60%	222,0000	222,4000	215,0000	60 604	13 217 459	13:31
ASSECOSEE (ASE)	81,2000	0,25%	81,8000	81,8000	80,7000	1 122	91 143	13:29
ASTARTA (AST)	51,4000	-0,19%	51,2000	51,7000	50,6000	5 930	303 473	13:04
ATAL (1AT)	67,6000	3,36%	65,6000	67,7000	65,6000	7 784	520 779	13:26
ATENDE (ATD)	3,2900	1,54%	3,2400	3,3000	3,2200	11 541	37 926	13:07
ATLANTAPL (ATP)	15,5000	-0,64%	15,5000	15,5000	15,5000	60	930	09:21
ATLANTIS (ATS)	2,2500	0,00%	2,1300	2,2500	2,1300	368	788	10:08
ATMGRUPA (ATG)	3,7300	-0,53%	3,7500	3,7500	3,7000	4 450	16 496	13:08
ATREM (ATR)	46,1000	2,90%	46,1000	46,6000	44,8000	15 132	692 765	13:32
AUTOPARTN (APR)	20,4500	-0,73%	20,6000	20,7500	20,3000	18 548	380 285	13:17
BBIDEV (BBD)	5,1500	-1,90%	5,2000	5,3000	5,1000	2 869	14 780	13:30
BENEFIT (BFT)	3 135,0000	0,48%	3 145,0000	3 180,0000	3 115,0000	1 170	3 691 000	13:15
BEST (BST)	24,0000	-3,23%	24,0000	24,0000	24,0000	1	24	09:11
BETACOM (BCM)	4,7200	1,72%	4,6400	4,7200	4,6400	8	37	11:55
BIGCHEESE (BCS)	13,7000	0,74%	13,7000	13,8800	13,6000	2 578	35 208	13:07
BIOCELTIX (BCX)	101,0000	0,60%	100,4000	101,6000	99,7000	6 394	645 531	13:30
BIOMAXIMA (BMX)	14,4500	0,00%	14,2500	14,4500	14,2500	996	14 328	13:25
BIOMEDLUB (BML)	5,0000	0,30%	4,9850	5,0400	4,9600	34 491	171 970	13:32
BIOPLANET (BIP)	17,9000	-0,56%	18,0000	18,0000	17,9000	505	9 043	11:56
BIOTON (BIO)	4,1300	-0,48%	4,1500	4,1500	4,1200	6 159	25 446	13:16
BLOOBER (BLO)	29,9500	-0,33%	29,8000	30,0000	29,2500	3 744	111 670	13:21
BNPPPL (BNP)	103,0000	0,00%	104,5000	105,0000	103,0000	31 483	3 286 876	13:29
BOGDANKA (LWB)	24,2500	-1,42%	24,5500	24,5500	24,2000	6 819	165 574	13:19
BOOMBIT (BBT)	7,1000	1,14%	7,0800	7,1000	6,8000	6 515	45 619	12:16
BORYSZEW (BRS)	6,3000	-1,25%	6,3800	6,4200	6,1800	102 031	639 766	13:19
BOS	10,2600	0,39%	10,2200	10,2800	10,2000	3 748	38 321	13:25
BOWIM (BOW)	4,5000	0,00%	4,5600	4,5600	4,4900	458	2 060	13:21
BRAND24 (B24)	52,0000	-3,35%	54,0000	54,0000	52,0000	395	20 814	13:23
BRASTER (BRA)	#0,2500	-56,90%	-	-	-	-	-	11:30
BUDIMEX (BDX)	538,4000	0,34%	535,2000	540,2000	529,6000	28 914	15 477 289	13:32
BUMECH (BMC)	8,6200	0,12%	8,6300	8,7100	8,6100	3 315	28 654	13:03
CAPITAL (CPA)	(0,2380)	-	-	-	-	-	-	11:30
CAPITEA (CAP)	0,4790	0,10%	0,4785	0,4795	0,4725	55 502	26 532	11:57
CAPTORTX (CTX)	38,3000	1,32%	38,4000	38,6000	37,8000	6 281	239 367	13:30
CASPAR (CSR)	5,7500	0,00%	5,7500	5,7500	5,5000	1 285	7 069	11:16
CAVATINA (CAV)	15,7000	-2,79%	15,7000	15,7000	15,7000	7	110	10:37
CCC	199,7000	0,10%	199,5000	200,8000	196,0000	44 188	8 774 255	13:32
Reklama
CCENERGY (CCE)	(0,3200)	-	-	-	-	-	-	11:30	Reklama
CDPROJEKT (CDR)	271,8000	-0,80%	274,0000	275,7000	267,4000	59 120	15 976 081	13:32
CDRL (CDL)	10,2000	0,00%	10,4000	10,4000	10,2000	3	31	12:39
CELTIC (CPD)	4,0000	-12,47%	4,4100	4,5500	3,9700	35 559	151 957	13:32
CEZ	209,2000	1,75%	208,0000	209,4000	207,4000	40	8 340	11:39
CFI	0,1540	-8,88%	0,1540	0,1540	0,1540	112 084	17 261	11:58
CIGAMES (CIG)	2,3950	-0,21%	2,4200	2,4300	2,3450	302 633	720 810	13:22
CITYSERV (CTS)	5,6500	0,00%	5,6500	5,6500	5,6500	400	2 260	11:30
CLNPHARMA (CLN)	22,5500	0,22%	22,9500	23,0000	22,4000	7 016	159 197	13:25
CLOUD (CLD)	48,2000	-1,63%	49,0000	49,0000	48,2000	50	2 413	13:11
COALENERG (CLE)	1,9350	12,83%	1,7350	1,9900	1,7350	278 771	536 226	13:27
COGNOR (COG)	7,4500	-0,73%	7,5050	7,5100	7,4300	21 348	159 966	13:00
COLUMBUS (CLC)	6,8900	1,47%	6,8800	6,9300	6,7000	36 897	251 168	13:31
COMP (CMP)	235,0000	-1,67%	236,0000	237,0000	235,0000	228	53 677	12:55
COMPERIA (CPL)	4,8000	-3,61%	4,8000	4,8000	4,8000	50	240	12:49
COMPREMUM (CPR)	1,0500	-2,78%	1,0900	1,0900	1,0300	65 651	68 252	13:31
CORMAY (CRM)	0,5180	1,17%	0,5100	0,5180	0,5100	845	432	11:53
CPIEUROPE (CPI)	(78,4500)	-	-	-	-	-	-	09:00
CREEPYJAR (CRJ)	452,0000	-0,88%	458,0000	458,0000	447,0000	199	89 659	13:31
CREOTECH (CRI)	285,5000	0,35%	283,5000	285,5000	281,0000	2 309	652 594	13:31
CYBERFLKS (CBF)	164,6000	-0,12%	167,0000	167,2000	163,8000	846	140 081	13:22
CYFRPLSAT (CPS)	16,8550	0,87%	16,7500	16,9450	16,7050	218 064	3 660 040	13:31
CZTOREBKA (CZT)	#0,4300	-6,52%	-	-	-	-	-	13:18
DADELO (DAD)	47,4000	-2,07%	48,3000	48,3000	46,8000	2 336	109 958	13:06
DATAWALK (DAT)	116,9400	-0,90%	118,0000	119,9800	114,0000	13 651	1 582 871	13:32
DBENERGY (DBE)	12,8500	0,00%	12,8500	12,8500	12,8500	25	321	12:31
DEBICA (DBC)	83,0000	0,12%	83,0000	83,0000	82,7000	472	39 108	13:24
DECORA (DCR)	73,6000	-0,81%	74,0000	74,6000	73,2000	566	41 703	13:17
DEKPOL (DEK)	62,4000	-0,95%	63,0000	64,0000	62,2000	420	26 363	12:27
DELKO (DEL)	6,8600	1,48%	6,8800	6,8800	6,7800	917	6 258	13:26
DEVELIA (DVL)	7,5000	4,17%	7,1800	7,5000	7,1800	52 997	390 968	13:30
DGA	19,4000	-0,51%	19,7500	19,7500	19,0000	1 191	22 633	11:30
DIAG (DIA)	163,5000	1,33%	161,3500	164,0000	161,2500	4 904	797 714	13:29
DIGITANET (DIG)	83,9000	-0,12%	84,0000	84,0000	82,8000	936	78 350	13:32
DIGITREE (DTR)	14,8000	5,71%	14,8000	14,8000	14,8000	106	1 569	10:02
DINOPL (DNP)	538,4000	2,16%	527,2000	539,8000	524,8000	94 299	50 279 950	13:32
DMGROUP (DMG)	3,7800	1,07%	3,7300	3,7800	3,7300	213	803	09:31
DOMDEV (DOM)	236,5000	-1,87%	240,0000	240,0000	235,5000	923	219 075	13:31
DRAGOENT (DGE)	21,3000	-1,84%	21,3000	21,3000	21,3000	2	43	10:16
ECBSA (ECB)	31,7500	1,60%	31,0500	31,7500	31,0000	1 796	55 819	12:12
ECHO (ECH)	5,1000	-0,78%	5,1200	5,1400	5,1000	6 305	32 188	12:45
EDINVEST (EDI)	5,8000	0,00%	5,8000	5,8000	5,7200	569	3 298	13:28
EFEKT (EFK)	(5,1500)	-	-	-	-	-	-	11:30
EKOEXPORT (EEX)	#0,1690	-89,63%	-	-	-	-	-	11:30
ELEKTROTI (ELT)	47,2000	-0,11%	47,5500	47,5500	46,5000	4 794	225 009	13:28
ELKOP (EKP)	2,5800	2,38%	2,5200	2,5900	2,4800	12 511	31 576	12:37
EMCINSMED (EMC)	(11,0000)	-	-	-	-	-	-	07:45
ENAP (ENP)	(2,8000)	-	-	-	-	-	-	11:30
ENEA (ENA)	20,4400	1,19%	20,3800	20,5800	19,6200	233 820	4 748 015	13:32
ENELMED (ENE)	19,7000	0,00%	19,7000	19,7000	19,7000	2	39	09:03
ENERGA (ENG)	12,4200	-1,27%	12,5800	12,5800	12,4000	19 995	249 062	13:17
ENERGOINS (ENI)	2,1900	-0,45%	2,2000	2,2000	2,1400	5 104	11 166	12:54
ENTER (ENT)	56,0000	-0,36%	56,2000	56,8000	55,5000	2 429	135 620	13:27
EQUNICO (EQU)	0,7500	-2,85%	0,7680	0,7720	0,7500	8 682	6 619	13:04
ERBUD (ERB)	34,1500	1,19%	33,8000	34,1500	33,7000	1 103	37 349	12:55
ERG	(48,8000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	36,2000	0,28%	36,1000	36,9000	35,9000	1 353	49 109	13:28
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	5,2800	8,20%	4,8800	5,5000	4,7000	246 967	1 269 322	13:24
EUROCASH (EUR)	8,4000	0,72%	8,3950	8,4250	8,3250	48 160	403 058	13:31
EUROHOLD (EHG)	2,4000	4,35%	2,3400	2,4000	2,3400	3 361	7 913	13:29
EUROTEL (ETL)	22,9000	0,88%	22,7000	23,1000	22,5000	624	14 239	12:39
FABRITY (FAB)	27,4000	1,48%	27,0000	27,5000	26,7000	2 082	56 659	13:13
FASING (FSG)	(12,1000)	-	-	-	-	-	-	09:00
FASTFIN (FFI)	#0,0100	-99,01%	-	-	-	-	-	11:30
FEERUM (FEE)	11,1000	1,83%	10,9500	11,5000	10,7000	1 620	17 754	12:30
FERRO (FRO)	37,4000	0,27%	37,3000	37,6000	37,0000	5 655	211 699	12:47
FMG	122,0000	2,09%	119,5000	122,5000	117,5000	477	57 676	12:53
FON	0,8000	-19,19%	0,8000	0,8000	0,8000	21 351	17 081	13:00
FORTE SA (FTE)	30,3000	-0,98%	30,7000	30,7000	30,3000	1 137	34 740	12:07
Reklama
GAMEOPS (GOP)	17,7400	-1,44%	18,0000	18,0800	17,7000	1 997	35 688	12:18	Reklama
GAMFACTOR (GIF)	6,9600	-1,69%	7,0800	7,2000	6,9400	10 625	74 749	13:32
GENOMTEC (GMT)	6,8200	-2,43%	6,9500	6,9500	6,8200	3 978	27 295	12:48
GETIN (GTN)	0,5970	19,64%	0,5000	0,6580	0,5000	13 467 462	7 894 982	13:32
GIGROUP (GIG)	2,0500	-2,38%	2,0900	2,1000	1,9800	8 169	16 433	12:18
GOBARTO (GOB)	25,9000	3,19%	25,9000	25,9000	25,9000	10	259	09:18
GPW	53,0500	0,19%	53,4500	53,5000	52,9500	14 737	783 165	13:27
GREENX (GRX)	1,7230	-0,40%	1,7400	1,7500	1,7200	140 588	243 018	13:29
GRENEVIA (GEA)	2,6900	1,13%	2,7050	2,7050	2,6500	10 012	26 720	13:25
GRODNO (GRN)	10,2000	0,99%	10,1000	10,2000	10,0000	913	9 218	11:24
GRUPAAZOTY (ATT)	22,7200	0,44%	22,6000	23,0000	22,6000	44 725	1 019 853	13:31
GRUPRACUJ (GPP)	62,2000	0,32%	63,6000	63,6000	60,7000	5 374	331 868	13:20
GTC	4,0400	-0,98%	4,0800	4,0800	4,0400	104	421	13:21
HANDLOWY (BHW)	110,8000	-0,18%	111,0000	112,0000	110,0000	35 446	3 915 351	13:32
HARPER (HRP)	6,0200	-0,66%	6,0600	6,1200	6,0200	903	5 461	13:15
HELIO (HEL)	26,8000	-1,83%	27,3000	27,3000	26,8000	387	10 378	12:31
HERKULES (HRS)	1,2900	-1,90%	1,2650	1,3600	1,2500	111 952	145 689	13:23
HUUUGE-S144 (HUGE)	19,1200	0,63%	19,0200	19,2400	18,6000	7 141	134 823	13:09
HYDROTOR (HDR)	21,0000	0,48%	20,9000	21,0000	20,9000	101	2 121	12:38
IALBGR (IAG)	(0,2740)	-	-	-	-	-	-	11:30
IBSM (IBS)	72,8000	-3,70%	75,6000	75,6000	72,8000	32	2 337	12:09
IDMPL (IDM)	(0,6000)	-	-	-	-	-	-	09:00
IFCAPITAL (IFC)	#0,9950	-81,23%	-	-	-	-	-	09:00
IFIRMA (IFI)	26,8000	2,49%	26,4000	26,8000	26,2500	811	21 452	13:14
IFSA (IFR)	#1,9900	406,36%	-	-	-	-	-	09:00
IMCOMPANY (IMC)	29,9000	4,55%	28,6000	30,2000	28,6000	2 233	64 858	12:48
IMMOBILE (GKI)	3,6000	-2,17%	3,6000	3,7000	3,5500	27 037	97 675	13:29
IMPERIO (IMP)	1,2300	0,00%	1,2300	1,2300	1,2300	3	4	13:30
IMS	3,8100	-1,04%	3,8300	3,8500	3,8100	4 628	17 729	13:29
INC	1,8700	3,03%	1,8700	1,8700	1,8700	101	189	09:37
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	13:26
INGBSK (ING)	319,5000	-0,16%	320,0000	321,5000	318,0000	1 950	624 063	13:10
INPRO (INP)	7,3000	2,82%	7,1500	7,3000	7,0000	1 402	9 988	11:01
INSTALKRK (INK)	40,0000	-0,74%	40,3000	40,4000	40,0000	98	3 953	12:33
INTERAOLT (IRL)	#0,1500	-98,47%	-	-	-	-	-	11:30
INTERBUD (ITB)	2,1500	3,86%	2,1900	2,1900	2,0800	30 857	66 180	13:07
INTERCARS (CAR)	585,0000	0,00%	585,0000	590,0000	585,0000	6 291	3 681 262	13:32
INTERSPPL (IPO)	0,3750	1,08%	0,3760	0,3760	0,3750	341	128	11:30
INTROL (INL)	6,9000	-1,43%	7,0600	7,0600	6,8400	1 319	9 151	13:06
IPOPEMA (IPE)	2,7800	2,96%	2,7000	2,7800	2,7000	4 070	11 095	11:54
IZOBLOK (IZB)	28,0000	-3,45%	28,0000	28,0000	28,0000	70	1 960	11:30
IZOLACJA (IZO)	3,8800	0,00%	3,9000	3,9000	3,8800	5 833	22 632	13:00
IZOSTAL (IZS)	2,5300	-0,39%	2,5400	2,5500	2,5200	2 443	6 182	12:10
JRH	4,8300	0,84%	4,7000	4,8300	4,6900	680	3 223	11:14
JSW	22,8200	0,18%	23,0400	23,1900	22,6700	104 717	2 395 073	13:32
JWWINVEST (JWW)	2,9000	0,69%	2,9000	2,9000	2,9000	1	3	11:00
KCI	0,8660	-1,81%	0,8880	0,8880	0,8640	196	174	13:31
KDMSHIPING (KDM)	#1,2600	-10,00%	-	-	-	-	-	11:30
KERNEL (KER)	17,4000	0,23%	17,3000	17,4400	17,2000	10 889	188 943	13:23
KETY (KTY)	909,5000	0,28%	906,5000	912,5000	890,5000	5 525	4 957 944	13:32
KGHM (KGH)	131,1500	-0,87%	134,5000	134,9500	128,8000	1 400 639	183 249 198	13:32
KGL	13,9000	0,00%	13,9000	13,9000	13,9000	348	4 837	13:10
KINOPOL (KPL)	16,0000	-0,93%	16,1500	16,1500	15,7500	9 979	159 261	13:13
KOGENERA (KGN)	59,0000	0,51%	58,7000	59,6000	57,4000	8 211	486 718	13:18
KOMPAP (KMP)	27,0000	-3,57%	27,2000	27,2000	26,6000	155	4 196	13:21
KOMPUTRON (KOM)	5,6600	-3,08%	5,8000	5,8600	5,6000	9 744	55 326	13:32
KPPD (KPD)	(30,6000)	-	-	-	-	-	-	09:00
KRAKCHEM (KCH)	0,9640	0,00%	0,9300	0,9640	0,9280	309	293	12:04
KRKA (KRK)	838,0000	-2,78%	862,0000	862,0000	834,0000	130	108 892	12:57
KRUK (KRU)	397,6000	2,24%	391,0000	399,2000	391,0000	20 770	8 201 966	13:32
KRVITAMIN (KVT)	10,0000	2,46%	9,8000	10,4500	9,8000	4 391	44 121	13:29
KSGAGRO (KSG)	2,8600	7,12%	2,7000	2,9700	2,7000	9 185	26 722	13:28
LABOPRINT (LAB)	(15,1000)	-	-	-	-	-	-	07:45
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	12:43
LARQ (LRQ)	1,7250	1,47%	1,7000	1,7250	1,7000	2	3	09:02
LENA (LEN)	2,8500	0,00%	2,8500	2,8500	2,8500	22	63	11:04
LENTEX (LTX)	7,5400	0,53%	7,4800	7,5400	7,4200	4 608	34 547	13:30
LESS (LES)	0,2500	-3,85%	0,2590	0,2590	0,2500	384	96	11:42
LIBET (LBT)	1,3700	-3,52%	1,4350	1,4400	1,3650	950	1 306	10:07
LOKUM (LKD)	20,8000	0,00%	20,8000	20,8000	20,8000	9	187	12:22
Reklama
LPP	14 560,0000	0,38%	14 570,0000	14 610,0000	14 315,0000	2 029	29 275 860	13:32	Reklama
LSISOFT (LSI)	23,0000	-3,36%	23,0000	23,0000	23,0000	19	437	09:36
LUBAWA (LBW)	8,8050	1,21%	8,7100	9,0700	8,6500	436 789	3 883 804	13:31
MABION (MAB)	9,9800	-1,19%	10,1400	10,1400	9,9700	9 994	100 230	13:00
MAKARONPL (MAK)	19,0200	-2,16%	18,8600	19,2000	18,8600	9 704	184 069	13:30
MANGATA (MGT)	69,0000	-0,58%	69,2000	70,0000	68,6000	107	7 367	12:03
MANYDEV (MAN)	0,6600	-12,93%	0,6600	0,6600	0,6600	1 220	805	11:41
MARVIPOL (MVP)	7,3800	1,10%	7,3400	7,4600	7,3400	7 093	52 421	13:09
MAXCOM (MXC)	6,6200	0,61%	6,5800	6,6200	6,5000	1 141	7 510	11:39
MBANK (MBK)	788,0000	-0,88%	790,0000	797,8000	781,8000	7 558	5 954 944	13:32
MBWS (MBW)	13,7000	5,38%	13,7000	13,7000	13,7000	2	27	09:02
MCI	28,4000	0,00%	28,4000	28,4000	28,2000	4 486	126 835	13:30
MDIENERGIA (MDI)	1,0850	-8,05%	1,2200	1,2200	1,0350	73 825	81 554	13:31
MEDICALG (MDG)	27,5000	-2,14%	28,0000	28,0000	27,0000	13 500	370 262	13:31
MEDINICE (ICE)	7,6000	-1,17%	7,6200	7,9200	7,6000	4 479	34 222	12:35
MEGARON (MEG)	#6,3000	-10,00%	-	-	-	-	-	13:32
MENNICA (MNC)	29,0000	-1,02%	29,3000	29,4000	29,0000	1 358	39 718	13:24
MERCATOR (MRC)	48,3000	1,90%	47,5000	48,7000	47,3500	5 564	268 543	13:28
MERCOR (MCR)	24,8000	-0,80%	25,0000	25,0000	24,3000	576	14 364	10:56
MEXPOLSKA (MEX)	3,7900	2,43%	3,7900	3,7900	3,7900	2	8	09:03
MFO	37,0000	-0,80%	37,6000	37,6000	37,0000	262	9 716	12:51
MILKILAND (MLK)	1,9450	14,41%	1,7000	2,0000	1,7000	59 957	116 440	13:07
MILLENNIUM (MIL)	14,4100	-0,28%	14,6000	14,6600	14,3500	1 642 488	23 672 016	13:32
MIRACULUM (MIR)	0,8920	-0,22%	0,8940	0,8940	0,8920	267	238	13:21
MIRBUD (MRB)	14,0700	-0,21%	14,2000	14,2900	14,0000	48 302	681 171	13:29
MLPGROUP (MLG)	82,0000	-2,61%	84,0000	84,0000	82,0000	578	47 428	13:22
MLSYSTEM (MLS)	17,2400	-1,03%	17,3000	17,4000	16,9000	6 249	106 375	13:27
MOBRUK (MBR)	299,5000	-0,17%	300,5000	302,5000	296,5000	3 177	954 008	13:32
MOJ	(1,4500)	-	-	-	-	-	-	09:00
MOL	31,8600	0,38%	31,8000	31,9000	31,4600	1 239	39 363	12:45
MOLECURE (MOC)	5,7400	-0,86%	5,7900	5,8300	5,5000	35 943	203 940	13:31
MONNARI (MON)	4,8000	-0,21%	4,8100	4,8100	4,8000	548	2 635	10:20
MOSTALPLC (MSP)	15,4000	-1,91%	15,7000	15,7000	15,4000	304	4 690	13:32
MOSTALWAR (MSW)	7,7200	-1,03%	7,8000	7,9000	7,7200	1 853	14 430	12:15
MOSTALZAB (MSZ)	5,7000	0,00%	5,6900	5,7000	5,6700	28 573	162 762	13:17
MOVIEGAME (MOV)	15,0000	-1,32%	15,1600	15,3800	15,0000	1 781	27 237	13:05
MURAPOL (MUR)	39,3500	0,13%	39,3000	39,4500	39,1500	2 762	108 695	13:30
MUZA (MZA)	13,2000	-0,75%	13,2000	13,2000	13,2000	20	264	11:12
MWTRADE (MWT)	3,5200	-0,56%	3,5200	3,5200	3,5200	2	7	10:00
NANOGROUP (NNG)	2,7150	0,56%	2,7000	2,7150	2,6700	7 322	19 670	11:39
NEUCA (NEU)	687,0000	0,44%	688,0000	689,0000	684,0000	192	131 900	13:19
NEWAG (NWG)	70,0000	1,60%	69,8000	70,0000	69,0000	6 644	464 617	13:29
NEXITY (NXG)	1,9000	7,95%	1,8200	1,9000	1,8200	2 033	3 842	12:48
NOCTILUCA (NCL)	104,5000	0,00%	104,5000	105,5000	103,5000	1 102	115 133	13:27
NOVATURAS (NTU)	(7,7600)	-	-	-	-	-	-	09:00
NOVAVISGR (NVG)	1,3280	-0,15%	1,3500	1,3700	1,2680	81 166	108 414	13:31
NOVITA (NVT)	95,0000	-0,63%	95,6000	95,6000	95,0000	15	1 428	12:29
NTCAPITAL (NTC)	0,6300	-0,63%	0,6340	0,6340	0,6280	2 820	1 775	09:38
NTTSYSTEM (NTT)	9,7000	0,41%	9,8400	10,1500	9,6200	5 760	57 574	12:39
ODLEWNIE (ODL)	9,0400	-0,22%	9,1800	9,1800	9,0400	461	4 169	12:52
ONDE (OND)	10,1800	0,79%	10,1000	10,3800	9,9500	15 503	156 916	13:30
ONESANO (ONO)	0,9020	0,00%	0,9020	0,9020	0,9000	8 000	7 212	13:27
OPONEO.PL (OPN)	95,0000	0,85%	94,2000	95,0000	94,0000	2 476	233 012	12:51
OPTEAM (OPM)	3,8000	-0,52%	3,8200	3,8200	3,8000	360	1 370	12:59
ORANGEPL (OPL)	9,2400	1,01%	9,2080	9,2560	9,1260	295 043	2 705 298	13:32
ORCOGROUP (OPG)	#4,9000	16,11%	-	-	-	-	-	09:06
ORZBIALY (OBL)	39,2000	0,51%	39,2000	39,2000	39,2000	34	1 333	11:30
OTLOG (OTS)	15,4000	-0,52%	15,1400	15,4000	15,1400	1 345	20 489	13:32
OTMUCHOW (OTM)	5,2200	0,00%	5,2800	5,2800	5,2200	8	42	09:32
PAMAPOL (PMP)	2,6000	0,00%	2,6000	2,6000	2,6000	19	49	13:00
PANOVA (NVA)	15,9000	0,00%	15,9000	15,9000	15,9000	30	477	13:09
PASSUS (PAS)	59,0000	-0,67%	59,6000	60,4000	59,0000	840	49 876	13:32
PATENTUS (PAT)	3,4500	-0,29%	3,4300	3,5000	3,4000	2 220	7 607	12:01
PBG	#0,0200	11,11%	-	-	-	-	-	13:00
PBSFINANSE (PBF)	(0,7000)	-	-	-	-	-	-	11:30
PCCEXOL (PCX)	2,6700	0,75%	2,6500	2,6900	2,6400	2 358	6 285	12:55
PCCROKITA (PCR)	68,5000	-0,44%	68,8000	68,8000	68,3000	1 306	89 490	13:29
PCFGROUP (PCF)	5,5100	0,55%	5,4800	5,5500	5,4000	9 730	53 102	12:42
PEKABEX (PBX)	17,6500	-0,28%	17,7000	18,0000	17,6500	2 078	37 164	13:23
PEKAO (PEO)	191,8000	0,71%	191,4500	192,3500	189,7500	179 375	34 232 929	13:32
Reklama
PEPCO (PCO)	21,0600	-0,33%	21,0800	21,2800	20,4000	791 607	16 504 856	13:32	Reklama
PEPEES (PPS)	0,9800	-2,00%	0,9900	1,0500	0,9700	58 090	58 554	13:06
PGE	11,7350	2,76%	11,4500	11,7900	10,8100	6 865 552	79 293 101	13:32
PGFGROUP (PGV)	0,3860	-5,85%	0,3860	0,3860	0,3860	36 886	14 238	13:32
PHARMENA (PHR)	3,5700	2,00%	3,3300	3,5700	3,2700	112	373	10:01
PHN	9,8400	-1,40%	9,9800	9,9800	9,8400	14	139	12:50
PHOTON (PEN)	3,3200	1,53%	3,2800	3,3300	3,2800	9 947	32 922	13:11
PKNORLEN (PKN)	86,0600	0,22%	85,6000	87,6500	85,5400	3 488 713	301 664 298	13:32
PKOBP (PKO)	79,1800	0,87%	78,7000	79,4600	78,2400	1 050 947	83 075 241	13:32
PKPCARGO (PKP)	15,7800	2,27%	15,5600	15,8200	15,5600	40 589	639 546	13:27
PLAYWAY (PLW)	297,5000	-0,17%	299,0000	299,0000	293,0000	818	241 730	13:19
PLAZACNTR (PLZ)	2,4500	-1,21%	2,4100	2,4600	2,2700	3 152	7 589	12:30
PMPG (PGM)	2,3600	-0,42%	2,4500	2,4500	2,3600	8	20	13:19
POLENERGIA (PEP)	61,2000	4,08%	58,8000	62,6000	58,8000	2 865	174 739	13:12
POLICE (PCE)	9,0200	-1,74%	9,0400	9,0400	9,0200	77	695	12:11
POLIMEXMS (PXM)	4,7000	2,62%	4,5800	4,7200	4,5650	107 023	497 020	13:31
POLTREG (PTG)	32,6000	-0,91%	32,0000	32,9000	31,8000	457	14 620	12:44
POLWAX (PWX)	1,4400	3,23%	1,3950	1,4400	1,3900	3 783	5 346	12:29
PRAGMAINK (PRI)	3,4000	0,59%	3,4000	3,4000	3,4000	500	1 700	09:01
PRIMAMODA (PMA)	#0,8150	-2,98%	-	-	-	-	-	13:23
PROCHEM (PRM)	22,5000	0,00%	22,5000	22,5000	22,5000	3	68	09:00
PROJPRZEM (PJP)	17,1500	-0,87%	17,2000	17,2000	17,0000	1 697	28 896	12:24
PROTEKTOR (PRT)	1,3000	-5,80%	1,3000	1,3000	1,3000	51 728	67 246	13:28
PTWP (PTW)	105,0000	-0,94%	105,0000	105,0000	105,0000	124	13 020	12:21
PULAWY (ZAP)	52,4000	0,38%	52,4000	52,4000	52,4000	61	3 196	10:00
PURE (PUR)	4,6000	3,23%	4,4560	4,7200	4,4400	36 892	170 470	13:32
PZU	61,5800	-1,16%	62,2000	62,2200	60,9400	674 408	41 442 922	13:32
QNATECHNO (QNA)	29,5000	0,00%	29,5000	29,5000	28,4000	530	15 464	13:22
QUANTUM (QNT)	#27,6000	0,00%	-	-	-	-	-	11:59
QUERCUS (QRS)	11,1000	3,74%	10,7000	11,1000	10,6500	13 331	146 183	13:17
RAEN (RAE)	0,3020	0,33%	0,3040	0,3040	0,3000	12 283	3 689	12:26
RAFAKO (RFK)	0,1820	-5,41%	0,1904	0,1938	0,1764	4 809 759	877 544	13:32
RAFAMET (RAF)	57,0000	-9,52%	63,0000	63,0000	57,0000	6 036	349 907	13:28
RAINBOW (RBW)	129,6000	-1,44%	132,0000	132,0000	128,2000	37 751	4 886 546	13:32
RANKPROGR (RNK)	4,0750	0,12%	4,0300	4,0850	4,0150	2 193	8 831	13:28
RAWLPLUG (RWL)	16,2000	0,31%	16,2000	16,5500	16,2000	230	3 738	13:26
REDAN (RDN)	#0,0460	-8,00%	-	-	-	-	-	11:30
REGNON (REG)	#0,0100	-98,74%	-	-	-	-	-	11:30
REINHOLD (RHD)	0,0580	-17,14%	0,0580	0,0580	0,0580	5 000	290	13:00
REINO (RNC)	1,0100	-3,81%	1,0100	1,0100	1,0100	188	190	09:00
RELPOL (RLP)	5,1200	-1,92%	5,2000	5,2000	5,1200	1 548	8 046	10:41
REMAK (RMK)	13,4500	1,51%	13,4500	13,4500	13,4500	2	27	09:00
RENDER (RND)	97,0000	1,04%	98,8000	98,8000	97,0000	105	10 352	13:17
ROPCZYCE (RPC)	27,0000	1,12%	27,5000	27,5000	26,8000	696	18 975	13:14
RYVU (RVU)	30,9000	0,00%	31,0000	31,0000	30,0000	24 844	758 724	13:16
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	11:30
SANOK (SNK)	22,7000	0,00%	22,8000	22,8000	22,5000	323	7 302	12:11
SANPL (SPL)	517,6000	0,00%	520,0000	522,0000	508,2000	21 591	11 109 533	13:32
SANTANDER (SAN)	31,3200	1,05%	32,0000	32,0000	31,3200	2 047	65 237	12:51
SANWIL (SNW)	1,2650	-3,80%	1,3150	1,3150	1,2500	21 920	27 866	13:32
SCPFL (SCP)	161,8000	2,53%	158,0000	165,6000	158,0000	835	134 874	13:26
SECOGROUP (SWG)	(30,0000)	-	-	-	-	-	-	09:00
SEKO (SEK)	8,4200	-0,47%	8,4000	8,4200	8,3800	4 345	36 496	13:25
SELENAFM (SEL)	35,5000	-1,11%	36,2000	36,2000	35,5000	264	9 404	13:13
SELVITA (SLV)	28,7000	0,00%	28,7000	29,2000	28,5000	12 783	368 516	13:30
SERINUS (SEN)	(0,7100)	-	-	-	-	-	-	09:00
SFINKS (SFS)	0,4850	0,83%	0,4940	0,4940	0,4600	81 204	38 143	13:21
SHOPER (SHO)	50,0000	-0,79%	50,8000	51,0000	49,8000	5 536	278 160	13:28
SILVAIR-REGS (SVRS)	5,9000	3,51%	5,9000	5,9000	5,9000	15	89	09:00
SILVANO (SFG)	(5,3800)	-	-	-	-	-	-	09:00
SIMFABRIC (SIM)	1,7400	-3,33%	1,7960	1,7960	1,7320	2 014	3 533	13:17
SKARBIEC (SKH)	27,7000	0,73%	27,4000	27,9000	27,0000	616	16 813	13:31
SKYLINE (SKL)	(1,5800)	-	-	-	-	-	-	09:00
SNIEZKA (SKA)	81,4000	1,50%	80,2000	81,4000	80,2000	100	8 101	13:32
SOHODEV (SHD)	0,4020	4,15%	0,4020	0,4020	0,4020	16 039	6 448	13:32
SONEL (SON)	16,2500	0,00%	16,2000	16,2500	16,1500	661	10 710	13:32
SOPHARMA (SPH)	15,0000	3,45%	15,0000	15,0000	15,0000	1	15	13:15
SPYROSOFT (SPR)	590,0000	0,68%	586,0000	590,0000	582,0000	30	17 530	13:29
STALEXP (STX)	3,0850	0,33%	3,0750	3,1000	3,0700	22 222	68 368	13:31
STALPROD (STP)	256,0000	1,19%	255,0000	257,0000	255,0000	59	15 102	13:28
Reklama
STALPROFI (STF)	8,5200	0,00%	8,5400	8,5400	8,5200	694	5 913	13:13	Reklama
STAPORKOW (ZUK)	3,1800	0,00%	3,1200	3,2000	3,0600	3 065	9 469	13:03
STARHEDGE (SHG)	#0,2540	-12,41%	-	-	-	-	-	11:30
SUNEX (SNX)	7,5500	2,03%	7,4900	7,7400	7,4900	11 088	84 383	13:19
SYGNITY (SGN)	116,5000	0,87%	113,0000	119,0000	111,5000	1 871	216 094	13:28
SYNEKTIK (SNT)	199,7000	1,06%	199,4000	200,8000	195,7000	13 219	2 624 096	13:32
TALEX (TLX)	20,8000	0,00%	20,8000	20,8000	20,8000	6	125	09:02
TARCZYNSKI (TAR)	121,5000	0,41%	122,0000	122,0000	119,5000	294	35 475	13:12
TATRY (TMR)	92,0000	0,00%	92,0000	92,0000	92,0000	49	4 508	11:11
TAURONPE (TPE)	8,6720	2,02%	8,5320	8,7100	8,3020	1 723 812	14 845 213	13:30
TBULL (TBL)	4,2600	0,47%	4,2600	4,2600	4,2600	120	511	11:30
TENDERHUT (THG)	6,2000	0,98%	6,1400	6,2000	6,1400	1 323	8 200	09:19
TERMOREX (TRR)	0,7200	0,00%	0,7200	0,7200	0,7200	75	54	09:18
TESGAS (TSG)	2,3600	-1,67%	2,4000	2,4000	2,3600	2 060	4 869	13:09
TEXT (TXT)	55,0500	0,09%	55,2500	55,9500	54,7500	31 045	1 719 692	13:30
TORPOL (TOR)	37,1000	-0,13%	37,2500	37,2500	37,0000	5 193	192 271	13:23
TOWERINV (TOW)	#2,0500	-12,77%	-	-	-	-	-	11:30
TOYA (TOA)	8,8300	-1,89%	9,0000	9,1900	8,8000	444 803	3 977 177	13:32
TRAKCJA (TRK)	2,1950	0,23%	2,1900	2,2100	2,1600	19 571	42 774	12:42
TRANSPOL (TRN)	4,2500	-0,93%	4,2900	4,2900	4,2500	9	39	13:32
TRITON (TRI)	(3,4200)	-	-	-	-	-	-	11:30
TSGAMES (TEN)	82,6000	-1,20%	84,0000	84,0000	82,0000	12 858	1 064 399	13:27
ULMA (ULM)	60,5000	0,00%	60,5000	60,5000	60,5000	1	61	09:03
ULTGAMES (ULG)	11,5000	0,44%	11,5000	11,6000	11,2000	2 676	30 615	12:56
UNFOLD (UNF)	1,1200	0,00%	1,1200	1,1200	1,1200	10	11	09:00
UNIBEP (UNI)	10,7500	-3,15%	11,1500	11,2500	10,7500	4 664	50 822	13:29
UNICREDIT (UCG)	255,0500	7,25%	255,0500	255,0500	255,0500	9	2 295	11:15
UNIMA (U2K)	8,0800	2,02%	7,9200	8,2400	7,9200	12 047	96 782	13:29
UNIMOT (UNT)	142,0000	0,00%	142,0000	142,0000	141,6000	800	113 586	13:30
URTESTE (URT)	46,6000	-4,90%	47,9000	47,9000	46,5000	136	6 362	11:20
VERCOM (VRC)	119,6000	0,84%	119,4000	120,2000	118,6000	822	98 114	13:30
VIGOPHOTN (VGO)	508,0000	0,00%	506,0000	512,0000	506,0000	124	62 760	12:59
VINDEXUS (VIN)	11,4500	1,33%	11,5000	11,5000	11,4500	7	80	10:49
VISTAL (VTL)	#0,3780	-37,00%	-	-	-	-	-	13:25
VIVID (VVD)	0,5220	0,00%	0,5220	0,5360	0,5220	657	348	11:47
VOTUM (VOT)	44,9000	1,13%	44,7500	45,4500	44,4000	7 515	337 984	13:32
VOXEL (VOX)	163,6000	0,00%	165,0000	165,0000	163,6000	156	25 688	12:21
VRG	3,8100	0,26%	3,8300	3,8400	3,7900	39 797	151 915	12:55
WARIMPEX (WXF)	2,6600	1,14%	2,6300	2,6600	2,6300	276	731	09:46
WASKO (WAS)	1,7250	-1,15%	1,7450	1,7600	1,7100	24 555	42 163	12:46
WAWEL (WWL)	652,0000	0,00%	666,0000	666,0000	652,0000	12	7 858	10:57
WIELTON (WLT)	5,9600	-0,50%	5,9900	5,9900	5,9000	67 276	398 626	13:32
WIKANA (WIK)	6,9000	-2,13%	6,9000	6,9000	6,7000	1 052	7 189	12:45
WINVEST (WIS)	0,3280	0,00%	0,3280	0,3280	0,3280	500	164	11:30
WIRTUALNA (WPL)	80,6000	-1,10%	82,5000	82,9000	80,5000	5 418	439 522	13:23
WITTCHEN (WTN)	18,6000	-1,27%	18,8200	19,0400	18,4800	20 707	385 273	13:31
XPLUS (XPL)	3,4700	-1,98%	3,5400	3,5400	3,4700	3 848	13 579	12:06
XTPL (XTP)	75,9000	-0,13%	77,1000	77,7000	75,6000	708	54 094	13:07
XTRADEBDM (XTB)	72,1000	-0,03%	72,1200	73,5000	71,4000	204 299	14 769 715	13:32
YOLO (YOL)	#0,0200	-94,05%	-	-	-	-	-	11:30
ZABKA (ZAB)	21,4100	3,58%	20,9900	21,5200	20,4400	816 182	17 071 669	13:32
ZAMET (ZMT)	0,8500	0,95%	0,8460	0,8520	0,8440	7 042	5 996	11:50
ZEPAK (ZEP)	24,7000	1,44%	24,5500	24,8000	23,9000	23 222	565 520	13:26
ZREMB (ZRE)	6,6300	-0,30%	6,5500	6,6300	6,5000	30 905	203 572	13:32
ZUE	9,9600	1,43%	9,8000	9,9600	9,7800	3 610	35 575	13:31

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.