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

Notowania Indeksów GPW

Nazwa	Wartość	Zm. %	Otw.	Max	Min	Odnies.	Obrót	Czas
WIG	105 751,41	1,11%	105 147,71	106 386,62	105 147,71	104 587,92	1 111 661 503	14:28
WIG20	2 877,48	1,33%	2 856,18	2 895,08	2 856,08	2 839,82	897 035 702	14:43
WIG30	3 741,53	1,38%	3 711,84	3 762,33	3 711,84	3 690,46	1 029 926 394	14:43
mWIG40	8 094,01	1,24%	8 019,74	8 114,24	8 018,78	7 995,25	224 951 195	14:28
sWIG80	28 739,91	0,29%	28 670,93	28 748,88	28 670,93	28 656,25	27 274 987	14:28
WIG-BANKI	16 721,35	1,94%	16 476,72	16 730,72	16 476,72	16 403,31	262 009 075	14:28
WIG-BUDOW	8 161,81	0,73%	8 148,99	8 287,68	8 148,99	8 102,81	16 213 550	14:28
WIG-CHEMIA	9 184,89	0,14%	9 179,66	9 321,50	9 161,48	9 171,89	2 416 083	14:28
WIG-ENERG	4 376,54	1,69%	4 342,82	4 392,57	4 340,16	4 303,96	46 104 511	14:28
WIG-INFO	10 197,82	2,18%	10 028,14	10 197,82	10 021,46	9 980,68	36 581 263	14:28
WIG-MEDIA	7 480,30	1,97%	7 391,87	7 583,32	7 391,87	7 335,90	3 849 920	14:28
WIG-NRCHOM	5 266,16	0,50%	5 251,93	5 282,40	5 240,70	5 240,13	4 974 284	14:28
WIG-PALIWA	9 226,71	0,72%	9 200,28	9 296,24	9 188,09	9 161,14	131 174 933	14:28
WIG-Poland	110 652,52	1,24%	110 652,52	110 652,52	110 652,52	109 298,59	1 100 689 226	11:15
WIG-SPOZYW	3 080,40	0,53%	3 089,82	3 094,72	3 061,82	3 064,17	805 910	14:28
WIG20lev	573,49	2,33%	566,80	582,16	566,76	560,43	845 439 461	14:28
WIG20short	2 925,32	-1,14%	2 942,96	2 943,06	2 902,42	2 959,14	845 439 461	14:28
GPWB-B1Y3Y	1 261,40	0,04%	1 261,40	1 261,40	1 261,40	1 260,94	-	10:15
GPWB-B1Y4Y	1 266,11	0,05%	1 266,11	1 266,11	1 266,11	1 265,42	-	10:15
GPWB-B1Y5Y	1 271,74	0,05%	1 271,74	1 271,74	1 271,74	1 271,10	-	10:15
GPWB-B3Y5Y	1 284,33	0,06%	1 284,33	1 284,33	1 284,33	1 283,55	-	10:15
GPWB-B5Y	1 277,17	0,12%	1 277,17	1 277,17	1 277,17	1 275,65	-	10:15
GPWB-BWZ	1 268,55	0,04%	1 268,55	1 268,55	1 268,55	1 268,05	-	10:15
INNOVATOR	1 732,01	0,86%	1 732,01	1 732,01	1 732,01	1 717,24	224 274 867	11:15
mWIG40dvp	161,04	4,37%	161,04	161,04	161,04	154,29	225 227 840	11:00
mWIG40TR	12 481,48	1,32%	12 367,17	12 512,67	12 365,47	12 318,77	224 951 195	14:28
mWIG40TRlv	19 844,23	2,63%	19 485,38	19 942,14	19 480,05	19 335,80	224 951 195	14:28
mWIG40TRsh	2 305,23	-1,30%	2 326,90	2 327,23	2 299,32	2 335,51	224 951 195	14:28
sWIG80dvp	597,78	3,53%	597,78	597,78	597,78	577,37	27 417 552	11:00
sWIG80TR	44 367,18	0,36%	44 260,70	44 381,04	44 260,70	44 206,52	27 274 987	14:28
WIG140	2 051,69	1,14%	2 039,55	2 064,16	2 039,55	2 028,59	1 097 665 643	14:28
WIG20dvp	53,51	0,00%	53,51	53,51	53,51	53,51	846 137 382	11:00
WIG20TR	6 167,92	1,17%	6 131,51	6 215,08	6 131,37	6 096,47	845 439 461	14:28
WIG20TRlev	5 262,99	2,33%	5 201,55	5 342,56	5 201,32	5 143,06	845 439 461	14:28
WIG20TRsht	2 741,55	-1,15%	2 758,11	2 758,18	2 720,09	2 773,38	845 439 461	14:28
WIG30TR	7 870,10	1,19%	7 824,44	7 930,87	7 824,44	7 777,53	970 974 324	14:28
WIG-CEE	2 455,98	0,97%	2 455,98	2 455,98	2 455,98	2 432,30	517 082	11:15
WIGdiv	2 350,46	0,86%	2 339,65	2 368,71	2 339,65	2 330,41	273 374 304	14:28
WIGdivplus	2 157,24	1,14%	2 142,54	2 172,72	2 142,54	2 132,93	422 501 102	14:28
WIG.GAMES	17 954,91	0,08%	17 973,85	18 134,27	17 920,37	17 939,95	20 739 398	14:28
WIG-GORNIC	4 505,46	0,59%	4 512,28	4 544,70	4 481,48	4 478,96	126 275 320	14:28
WIG-GRY	22 927,62	0,02%	22 950,35	23 227,99	22 825,02	22 923,04	22 255 996	14:28
WIGind	17 205,37	0,21%	17 237,87	17 330,21	17 189,12	17 169,76	18 860 703	14:28
WIG-LEKI	3 444,85	3,86%	3 324,82	3 519,74	3 324,82	3 316,93	35 559 344	14:28
WIGmed	18 581,49	0,83%	18 473,17	18 695,10	18 473,17	18 427,80	48 059 294	14:28
WIG-MOTO	8 739,31	-0,11%	8 784,25	8 839,07	8 714,17	8 748,64	1 413 241	14:28
WIG.MS-BAS	17 567,19	1,35%	17 462,92	17 657,06	17 449,16	17 333,19	166 516 766	14:28
WIG.MS-ECM	8 754,70	0,99%	8 715,53	8 846,49	8 715,53	8 668,49	197 679 978	14:28
WIG.MS-FIN	20 167,15	1,28%	20 030,24	20 264,31	20 021,27	19 911,34	253 496 508	14:28
WIG-ODZIEZ	11 375,12	0,28%	11 411,27	11 585,24	11 355,42	11 343,78	80 626 967	14:28
WIGtechTR	18 853,60	0,68%	18 777,65	18 942,32	18 776,00	18 725,94	77 156 577	14:28
WIG-Ukrain	577,91	0,34%	577,91	577,91	577,91	575,95	289 281	11:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,5800	0,00%	2,5700	2,6500	2,5400	12 217	31 890	14:03	Reklama
08OCTAVA (08N)	0,7900	0,00%	0,7900	0,7900	0,7900	1 520	1 201	14:04
11BIT (11B)	210,6000	0,77%	209,0000	212,8000	209,0000	4 351	917 972	14:28
3RGAMES (3RG)	0,8260	0,24%	0,8140	0,8320	0,7720	148 107	119 345	13:56
4MASS (4MS)	4,3100	-0,81%	4,3500	4,3500	4,3000	19 780	85 156	14:06
ABPL (ABE)	96,8000	-0,51%	97,3000	97,9000	96,6000	2 880	280 043	14:27
ACAUTOGAZ (ACG)	30,3000	1,34%	29,9000	30,4000	29,6000	3 444	103 290	14:18
ACTION (ACT)	23,1500	0,00%	23,1500	23,2000	22,7000	8 137	186 660	13:55
ADIUVO (ADV)	0,9000	-2,17%	0,9200	0,9360	0,8920	8 691	7 912	14:25
AGORA (AGO)	9,9000	-0,20%	9,9200	9,9800	9,8800	2 206	21 908	14:23
AGROTON (AGT)	4,6300	-3,74%	4,6500	4,9200	4,6300	3 395	15 875	14:10
AIGAMES (ALG)	0,9560	1,92%	0,9100	0,9560	0,8600	12 812	11 714	13:12
AILLERON (ALL)	20,7000	0,00%	20,7500	20,8500	20,6500	10 585	218 968	14:23
AIRWAY (AWM)	0,4200	-5,41%	0,4595	0,4595	0,4140	880 784	380 346	14:23
ALIOR (ALR)	97,8000	3,54%	94,3800	98,0800	94,1200	756 410	72 620 961	14:28
ALLEGRO (ALE)	34,2100	0,18%	34,1500	34,8000	34,0600	1 103 380	38 025 322	14:28
ALTA (AAT)	2,0700	2,48%	2,0200	2,0700	2,0100	1 455	2 990	13:00
ALTUSTFI (ALI)	2,1900	-3,10%	2,2600	2,2600	2,1900	54	121	13:55
AMBRA (AMB)	21,2500	0,00%	21,1000	21,3000	21,0000	6 813	143 959	14:23
AMICA (AMC)	59,3000	0,68%	59,3000	59,5000	58,6000	1 105	65 194	14:14
AMPLI (APL)	(0,9750)	-	-	-	-	-	-	11:30
AMREST (EAT)	15,9000	0,89%	15,7600	16,0000	15,7600	37 335	592 735	14:27
ANSWEAR (ANR)	28,0000	0,00%	27,8500	28,4000	27,8500	11 171	312 935	14:23
APATOR (APT)	19,8200	0,30%	19,7600	19,8800	19,6000	3 373	66 615	14:04
APLISENS (APN)	18,6000	-0,80%	18,7500	19,0000	18,6000	309	5 839	14:18
APSENERGY (APE)	2,9000	-4,92%	3,0600	3,1100	2,9000	19 469	58 604	14:21
ARCHICOM (ARH)	44,3000	3,02%	43,5000	44,3000	43,5000	674	29 373	13:01
ARCTIC (ATC)	11,0000	-0,36%	11,0600	11,1600	10,9400	87 996	970 054	14:24
ARLEN (ARL)	36,7100	1,14%	36,2500	36,8000	36,2500	25 587	934 817	14:16
ARTIFEX (ART)	15,3400	-0,65%	15,4800	15,5600	15,3400	843	13 070	11:28
ASBIS (ASB)	25,7400	2,96%	25,0000	25,7600	25,0000	123 573	3 158 940	14:26
ASMGROUP (ASM)	#0,2500	4,17%	-	-	-	-	-	13:48
ASSECOBS (ABS)	86,2000	-1,82%	86,8000	86,8000	86,0000	235	20 335	13:55
ASSECOPOL (ACP)	220,0000	4,27%	212,2000	220,0000	212,2000	117 716	25 577 769	14:28
ASSECOSEE (ASE)	80,7000	2,28%	78,9000	80,8000	78,2000	6 959	551 631	14:28
ASTARTA (AST)	56,6000	0,89%	57,2000	58,0000	56,3000	1 913	108 432	14:26
ATAL (1AT)	63,9000	-0,78%	64,1000	64,4000	63,9000	3 010	192 938	14:28
ATENDE (ATD)	3,2500	-0,31%	3,2600	3,2600	3,2000	20 132	64 839	12:49
ATLANTAPL (ATP)	15,8000	0,00%	15,9000	16,1500	15,8000	866	13 738	13:45
ATLANTIS (ATS)	2,2400	0,00%	2,2400	2,2400	2,1200	102	222	12:05
ATMGRUPA (ATG)	3,8200	0,26%	3,8200	3,8200	3,7800	34 944	133 096	13:46
ATREM (ATR)	37,8000	1,34%	37,5000	37,8000	36,6000	7 433	278 081	14:24
AUTOPARTN (APR)	20,5000	1,23%	20,3000	20,9000	20,3000	47 548	980 087	14:27
BBIDEV (BBD)	5,2500	-3,67%	5,2500	5,4500	5,2500	1 852	9 728	14:06
BENEFIT (BFT)	3 145,0000	0,00%	3 165,0000	3 200,0000	3 135,0000	738	2 343 240	14:26
BEST (BST)	(26,0000)	-	-	-	-	-	-	09:00
BETACOM (BCM)	4,6400	0,00%	4,6400	4,7200	4,6400	330	1 535	09:27
BIGCHEESE (BCS)	12,9200	-0,31%	12,9600	12,9800	12,5800	788	10 055	14:28
BIOCELTIX (BCX)	103,0000	0,78%	102,8000	103,0000	100,0000	5 637	570 348	14:28
BIOMAXIMA (BMX)	14,7500	3,15%	14,4500	14,7500	14,3500	7 333	107 238	14:02
BIOMEDLUB (BML)	5,2300	1,36%	5,1600	5,2500	5,1600	42 450	222 010	14:27
BIOPLANET (BIP)	(19,0000)	-	-	-	-	-	-	09:00
BIOTON (BIO)	4,1400	-0,24%	4,1200	4,1500	4,1200	7 350	30 440	14:20
BLOOBER (BLO)	28,9000	1,05%	28,6000	28,9500	28,5000	2 648	76 024	14:26
BNPPPL (BNP)	107,5000	-0,46%	110,0000	110,0000	106,0000	1 250	134 619	14:15
BOGDANKA (LWB)	25,3500	2,22%	24,8500	25,5000	24,6500	104 139	2 612 753	14:25
BOOMBIT (BBT)	6,8200	-0,87%	6,8200	6,8200	6,8200	2 544	17 350	13:33
BORYSZEW (BRS)	6,2000	6,90%	6,0000	6,2200	5,9000	192 490	1 170 106	14:26
BOS	10,2800	0,98%	10,1800	10,3000	10,1400	5 692	58 117	12:54
BOWIM (BOW)	4,4800	-5,08%	4,7600	4,7600	4,3500	41 462	186 768	14:28
BRAND24 (B24)	55,0000	-1,43%	55,0000	55,0000	54,0000	459	24 908	12:35
BRASTER (BRA)	#0,2500	-56,90%	-	-	-	-	-	11:30
BUDIMEX (BDX)	544,4000	0,81%	540,0000	560,0000	540,0000	21 333	11 734 734	14:28
BUMECH (BMC)	8,7400	2,94%	8,4800	9,0200	8,3900	24 215	211 568	14:23
CAPITAL (CPA)	0,2300	0,00%	0,2300	0,2300	0,2300	5 013	1 153	11:30
CAPITEA (CAP)	0,4600	-1,39%	0,4580	0,4665	0,4570	40 807	18 879	13:41
CAPTORTX (CTX)	36,0000	2,86%	35,4000	37,0000	35,0000	13 504	483 792	14:22
CASPAR (CSR)	5,6500	-2,59%	5,6000	5,8000	5,4500	42	233	09:33
CAVATINA (CAV)	16,3000	-0,31%	16,3500	16,3500	16,3000	2 139	34 916	12:09
CCC	202,8000	0,65%	202,5000	208,6000	201,7000	182 132	37 485 672	14:25
Reklama
CCENERGY (CCE)	(0,3300)	-	-	-	-	-	-	11:30	Reklama
CDPROJEKT (CDR)	269,8000	0,00%	267,7000	273,8000	267,6000	67 285	18 206 432	14:28
CDRL (CDL)	10,2000	0,00%	10,4000	10,4000	10,2000	202	2 061	09:58
CELTIC (CPD)	4,8100	-5,31%	5,0000	5,0000	4,8000	12 231	59 435	14:10
CEZ	211,0000	1,74%	210,8000	211,0000	210,8000	52	10 970	09:53
CFI	(0,1700)	-	-	-	-	-	-	11:30
CIGAMES (CIG)	2,2200	0,00%	2,2000	2,2350	2,2000	64 805	143 786	14:21
CITYSERV (CTS)	5,6500	-5,04%	5,6500	5,6500	5,6500	330	1 865	11:30
CLNPHARMA (CLN)	24,3000	8,00%	22,5000	25,3000	22,4000	1 554 081	35 187 783	14:23
CLOUD (CLD)	48,9000	0,20%	48,8000	48,9000	48,8000	4	195	09:41
COALENERG (CLE)	1,8200	0,83%	1,8400	1,8400	1,7850	12 450	22 535	14:00
COGNOR (COG)	7,4950	0,13%	7,4800	7,4950	7,3300	10 187	75 901	14:24
COLUMBUS (CLC)	7,0700	0,00%	7,1500	7,2300	7,0200	27 952	199 558	14:24
COMP (CMP)	238,0000	-0,42%	240,0000	240,0000	237,0000	593	141 612	14:28
COMPERIA (CPL)	(4,8000)	-	-	-	-	-	-	09:00
COMPREMUM (CPR)	1,0800	0,93%	1,0700	1,1200	1,0100	128 175	140 763	14:15
CORMAY (CRM)	0,5120	-1,54%	0,5220	0,5240	0,5120	1 516	789	14:14
CPIEUROPE (CPI)	(78,4500)	-	-	-	-	-	-	09:00
CREEPYJAR (CRJ)	448,0000	0,90%	442,0000	450,0000	442,0000	154	68 964	14:10
CREOTECH (CRI)	290,5000	-1,19%	294,0000	295,0000	290,0000	1 920	560 037	14:00
CYBERFLKS (CBF)	165,0000	1,35%	164,4000	166,6000	164,0000	2 036	337 717	14:24
CYFRPLSAT (CPS)	17,6350	-0,37%	17,7000	17,9400	17,6000	344 200	6 117 083	14:28
CZTOREBKA (CZT)	(0,4600)	-	-	-	-	-	-	11:30
DADELO (DAD)	45,0000	4,65%	43,8000	46,0000	43,4000	10 191	456 042	14:13
DATAWALK (DAT)	125,0000	0,81%	126,4800	129,0000	122,5200	15 294	1 924 533	14:26
DBENERGY (DBE)	12,7000	0,40%	12,6500	12,7000	12,6500	22	278	14:23
DEBICA (DBC)	82,9000	-0,48%	83,4000	83,4000	82,7000	1 012	84 095	14:26
DECORA (DCR)	76,8000	0,26%	76,6000	77,6000	75,8000	544	41 790	14:20
DEKPOL (DEK)	62,0000	2,99%	61,2000	63,0000	61,0000	3 491	216 192	14:28
DELKO (DEL)	6,7400	0,30%	6,6800	6,7400	6,6800	3 975	26 600	14:02
DEVELIA (DVL)	7,5300	1,48%	7,4800	7,6000	7,4400	243 534	1 824 633	14:28
DGA	18,4000	8,24%	17,5000	18,4000	17,4000	1 717	30 397	14:28
DIAG (DIA)	165,9000	-0,15%	166,6500	166,8000	164,0000	15 811	2 616 190	14:27
DIGITANET (DIG)	82,9000	-0,60%	83,4000	83,4000	82,0000	1 220	100 984	14:25
DIGITREE (DTR)	(13,2000)	-	-	-	-	-	-	12:52
DINOPL (DNP)	516,8000	2,17%	510,0000	521,0000	509,6000	270 258	139 699 379	14:28
DMGROUP (DMG)	3,7700	1,62%	3,6600	3,8900	3,6600	11 098	42 232	13:39
DOMDEV (DOM)	237,0000	0,85%	236,5000	238,0000	235,5000	1 482	351 277	14:28
DRAGOENT (DGE)	21,7000	0,93%	21,6000	21,7000	21,6000	140	3 027	10:07
ECBSA (ECB)	31,9500	1,43%	31,5500	32,1000	31,2000	2 187	69 493	14:07
ECHO (ECH)	5,0600	2,43%	4,8600	5,0800	4,8600	96 747	487 120	14:19
EDINVEST (EDI)	5,8000	0,69%	5,7400	5,8000	5,7400	322	1 854	13:54
EFEKT (EFK)	5,3500	-2,73%	5,3500	5,3500	5,3500	1 309	7 003	13:06
EKOEXPORT (EEX)	#0,1690	-89,63%	-	-	-	-	-	11:30
ELEKTROTI (ELT)	48,0000	1,37%	47,2000	48,0000	47,0000	8 966	426 667	14:27
ELKOP (EKP)	2,5700	0,00%	2,5600	2,5700	2,5100	1 862	4 705	12:00
EMCINSMED (EMC)	(11,0000)	-	-	-	-	-	-	07:45
ENAP (ENP)	(2,8000)	-	-	-	-	-	-	11:30
ENEA (ENA)	20,5800	2,90%	20,2400	20,6400	20,1400	188 432	3 847 198	14:20
ENELMED (ENE)	19,8000	0,00%	19,8000	19,8000	19,8000	2	40	09:01
ENERGA (ENG)	12,1400	1,00%	12,0000	12,1800	12,0000	19 100	231 559	14:10
ENERGOINS (ENI)	2,1300	2,40%	2,0500	2,1300	2,0500	7 986	16 670	11:57
ENTER (ENT)	56,7000	-1,39%	57,5000	57,8000	56,5000	3 898	221 773	14:27
EQUNICO (EQU)	0,8000	5,26%	0,7900	0,8080	0,7900	2 260	1 788	13:27
ERBUD (ERB)	34,0000	-0,58%	34,3500	34,5500	33,7000	3 536	120 477	14:27
ERG	(49,0000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	35,7000	0,28%	35,7000	35,7000	35,7000	1 571	56 085	12:06
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	5,1800	0,00%	5,1800	5,3800	5,0600	48 488	253 757	14:07
EUROCASH (EUR)	8,5450	1,48%	8,3750	8,5650	8,3750	57 997	494 264	14:28
EUROHOLD (EHG)	2,3600	1,72%	2,3200	2,3600	2,3200	563	1 319	13:22
EUROTEL (ETL)	23,0000	1,77%	22,6000	23,3000	21,9000	8 066	184 399	14:10
FABRITY (FAB)	26,9000	-3,93%	27,9000	27,9000	26,6000	4 218	113 600	14:11
FASING (FSG)	(12,1000)	-	-	-	-	-	-	09:00
FASTFIN (FFI)	#0,0100	-99,01%	-	-	-	-	-	11:30
FEERUM (FEE)	11,5000	0,44%	11,4500	11,5000	11,4500	195	2 242	11:25
FERRO (FRO)	37,1000	0,27%	37,1000	37,7000	37,1000	7 016	262 057	14:21
FMG	126,0000	-1,18%	128,0000	130,0000	121,0000	562	69 718	13:48
FON	#0,9040	-8,69%	-	-	-	-	-	13:54
FORTE SA (FTE)	30,8000	6,57%	29,2000	30,8000	29,0000	9 872	296 224	14:25
Reklama
GAMEOPS (GOP)	17,7000	8,86%	16,5400	17,7000	16,3600	9 116	155 780	14:28	Reklama
GAMFACTOR (GIF)	7,3600	-0,81%	7,6000	7,6000	7,2200	6 843	50 462	14:14
GENOMTEC (GMT)	7,0000	-0,28%	7,0400	7,0400	6,8100	4 651	32 582	14:25
GETIN (GTN)	0,8460	-0,47%	0,8420	0,8520	0,8390	3 771 054	3 187 564	14:28
GIGROUP (GIG)	2,1300	2,40%	2,1400	2,1400	2,1300	1 396	2 987	09:24
GOBARTO (GOB)	25,8000	0,00%	25,1000	25,8000	25,0000	630	15 779	13:41
GPW	51,8500	2,27%	51,0000	51,9000	51,0000	161 879	8 338 539	14:28
GREENX (GRX)	1,7270	0,00%	1,7460	1,7460	1,7210	93 807	162 411	14:14
GRENEVIA (GEA)	2,5850	-0,39%	2,5800	2,5850	2,5500	18 274	47 013	13:58
GRODNO (GRN)	10,1000	-1,94%	10,1000	10,2500	10,0000	2 426	24 378	10:39
GRUPAAZOTY (ATT)	23,0600	0,44%	22,9600	23,4600	22,9000	77 603	1 796 317	14:18
GRUPRACUJ (GPP)	62,0000	-0,80%	62,5000	63,2000	61,7000	48 120	3 028 903	14:25
GTC	4,0300	-3,82%	4,1700	4,1800	4,0200	3 090	12 557	13:13
HANDLOWY (BHW)	122,4000	0,99%	121,2000	122,6000	120,6000	81 132	9 886 858	14:27
HARPER (HRP)	5,8200	-1,69%	5,9200	5,9400	5,8000	6 265	36 725	11:13
HELIO (HEL)	26,8000	-1,47%	27,2000	27,2000	26,5000	3 315	89 236	13:44
HERKULES (HRS)	1,1700	2,63%	1,1400	1,2400	1,1050	111 390	134 152	14:02
HUUUGE-S144 (HUGE)	18,4000	0,88%	18,2400	18,5000	18,2400	10 143	186 582	13:25
HYDROTOR (HDR)	21,4000	1,42%	21,3000	21,4000	21,1000	541	11 532	13:29
IALBGR (IAG)	0,2740	0,00%	0,2740	0,2740	0,2740	1 967	539	11:30
IBSM (IBS)	76,0000	0,00%	73,0000	76,2000	73,0000	27	1 977	11:40
IDMPL (IDM)	(0,5950)	-	-	-	-	-	-	09:00
IFCAPITAL (IFC)	#0,9950	-81,23%	-	-	-	-	-	09:00
IFIRMA (IFI)	26,6000	0,38%	26,5000	27,0000	25,9000	2 458	65 159	14:06
IFSA (IFR)	#1,9900	406,36%	-	-	-	-	-	09:00
IMCOMPANY (IMC)	30,6000	2,68%	29,8000	30,6000	29,7000	1 770	52 980	13:34
IMMOBILE (GKI)	3,1600	-3,07%	3,1000	3,2600	3,1000	25 861	81 493	13:02
IMPERIO (IMP)	1,2000	4,35%	1,1400	1,2000	1,1400	32 942	39 354	14:19
IMS	3,8500	-0,77%	3,8800	3,9100	3,8500	2 784	10 738	14:28
INC	1,8650	2,47%	1,8650	1,9000	1,8000	29 318	53 827	14:07
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	11:30
INGBSK (ING)	312,0000	0,00%	310,0000	313,5000	310,0000	3 185	993 302	14:25
INPRO (INP)	7,1500	-1,38%	7,2500	7,2500	7,1500	1 277	9 137	12:44
INSTALKRK (INK)	40,3000	-0,25%	40,3000	40,3000	40,2000	139	5 598	12:57
INTERAOLT (IRL)	#0,1500	-98,47%	-	-	-	-	-	13:28
INTERBUD (ITB)	2,0800	-5,45%	2,1500	2,2000	2,0700	9 594	20 561	13:58
INTERCARS (CAR)	590,0000	-0,51%	594,0000	599,0000	588,0000	540	320 197	14:25
INTERSPPL (IPO)	0,3730	-1,32%	0,3850	0,3950	0,3730	7 676	2 967	12:04
INTROL (INL)	7,1000	0,00%	7,1000	7,1000	7,1000	583	4 139	13:33
IPOPEMA (IPE)	2,6800	0,00%	2,6800	2,7000	2,6800	3 161	8 475	11:24
IZOBLOK (IZB)	28,4000	2,90%	28,4000	28,4000	28,4000	100	2 840	12:22
IZOLACJA (IZO)	3,9000	1,83%	3,9000	3,9000	3,9000	10	39	09:00
IZOSTAL (IZS)	2,6400	0,38%	2,6300	2,6800	2,6300	36 656	97 095	14:27
JRH	4,6400	0,87%	4,6100	4,6400	4,5000	4 887	22 195	12:16
JSW	24,1100	9,79%	22,0000	24,1400	22,0000	1 427 042	33 580 700	14:27
JWWINVEST (JWW)	2,9700	-0,34%	2,9600	2,9700	2,9600	270	800	11:22
KCI	0,8600	0,00%	0,8600	0,8700	0,8480	12 540	10 849	14:09
KDMSHIPING (KDM)	#1,3900	-0,71%	-	-	-	-	-	11:30
KERNEL (KER)	17,0200	-0,35%	17,2200	17,4000	17,0000	3 926	67 157	14:27
KETY (KTY)	906,5000	0,83%	900,5000	927,0000	900,5000	10 669	9 749 729	14:28
KGHM (KGH)	135,9500	-0,04%	136,0000	137,7500	135,3000	657 132	89 908 613	14:28
KGL	14,4000	0,00%	14,4000	14,4000	14,3000	124	1 785	13:13
KINOPOL (KPL)	16,5000	-1,49%	16,6000	16,6000	16,4000	15 846	261 396	14:23
KOGENERA (KGN)	56,8000	-0,18%	56,9000	56,9000	56,3000	1 042	58 842	13:19
KOMPAP (KMP)	25,0000	0,00%	25,0000	25,0000	25,0000	12	300	09:54
KOMPUTRON (KOM)	5,8600	0,34%	5,8000	5,9200	5,5400	16 454	93 221	14:18
KPPD (KPD)	28,4000	4,41%	28,4000	28,4000	28,4000	270	7 668	12:37
KRAKCHEM (KCH)	0,9440	-2,28%	0,9440	0,9440	0,9440	112	106	13:51
KREDYTIN (KRI)	(17,4000)	-	-	-	-	-	-	07:45
KRKA (KRK)	830,0000	1,22%	862,0000	862,0000	824,0000	21	17 558	14:15
KRUK (KRU)	408,7000	1,14%	404,9000	413,4000	404,8000	18 656	7 650 139	14:26
KRVITAMIN (KVT)	9,8400	-0,40%	9,8800	9,9000	9,8000	1 264	12 410	13:30
KSGAGRO (KSG)	2,8000	-1,06%	2,8300	2,8300	2,7100	20 228	55 681	14:25
LABOPRINT (LAB)	(15,1000)	-	-	-	-	-	-	07:45
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	11:30
LARQ (LRQ)	1,7000	0,00%	1,7000	1,7000	1,7000	2	3	09:01
LENA (LEN)	2,8300	1,80%	2,8100	2,8400	2,7700	462	1 298	12:52
LENTEX (LTX)	7,3800	-0,27%	7,4600	7,4600	7,3800	3 138	23 159	13:03
LESS (LES)	0,2550	0,39%	0,2490	0,2560	0,2490	3 978	1 014	14:14
LIBET (LBT)	1,4200	0,00%	1,4350	1,4350	1,4200	68	97	11:01
Reklama
LOKUM (LKD)	21,5000	-0,46%	21,8000	21,8000	19,8500	2 037	42 861	13:59	Reklama
LPP	14 980,0000	0,03%	14 950,0000	15 250,0000	14 930,0000	2 652	40 089 485	14:27
LSISOFT (LSI)	23,0000	0,88%	22,8000	23,0000	22,8000	21	483	09:17
LUBAWA (LBW)	8,5500	1,06%	8,4400	8,6500	8,4150	266 917	2 281 595	14:27
MABION (MAB)	9,9600	0,91%	9,8900	9,9700	9,8000	8 659	85 880	14:13
MAKARONPL (MAK)	19,6800	-1,60%	20,0000	20,0000	19,6200	5 346	105 832	14:09
MANGATA (MGT)	72,2000	0,28%	74,2000	74,2000	70,0000	68	4 820	11:50
MANYDEV (MAN)	(0,7580)	-	-	-	-	-	-	11:30
MARVIPOL (MVP)	7,7400	-1,53%	7,8600	7,8600	7,2200	225 727	1 737 957	14:18
MAXCOM (MXC)	6,5000	-2,99%	6,5000	6,5000	6,0800	5 253	33 792	14:07
MBANK (MBK)	801,4000	1,83%	785,0000	807,4000	785,0000	17 671	14 160 107	14:27
MBWS (MBW)	13,7000	5,38%	13,7000	13,7000	13,7000	2	27	09:02
MCI	27,7000	2,21%	27,1000	27,7000	27,1000	8 313	228 130	14:03
MDIENERGIA (MDI)	1,2200	1,24%	1,2100	1,2450	1,2050	705	853	14:11
MEDICALG (MDG)	25,0000	1,01%	24,9000	25,1000	24,8000	5 695	142 225	14:28
MEDINICE (ICE)	7,7200	-0,90%	7,7100	7,9500	7,5300	4 240	33 052	12:13
MEGARON (MEG)	#7,0000	0,00%	-	-	-	-	-	14:25
MENNICA (MNC)	28,5000	-0,35%	28,8000	29,1000	28,5000	4 495	129 976	14:24
MERCATOR (MRC)	46,7500	0,32%	46,6000	47,6000	46,1000	10 133	475 143	14:00
MERCOR (MCR)	24,5000	-0,41%	24,6000	24,6000	24,5000	121	2 965	13:11
MEXPOLSKA (MEX)	3,6100	0,00%	3,6100	3,6100	3,6100	30	108	09:08
MFO	36,5000	-0,54%	36,8000	36,8000	36,1000	270	9 785	13:21
MILKILAND (MLK)	1,7800	-1,11%	1,8000	1,8000	1,7200	18 943	33 778	14:24
MILLENNIUM (MIL)	15,0100	4,75%	14,3300	15,0400	14,3300	1 035 542	15 339 132	14:26
MIRACULUM (MIR)	0,8620	-3,15%	0,8900	0,8900	0,8620	1 754	1 560	12:11
MIRBUD (MRB)	13,7700	3,22%	13,5000	13,7900	13,3500	79 529	1 086 654	14:27
MLPGROUP (MLG)	84,6000	0,24%	84,2000	84,6000	82,0000	645	53 787	14:15
MLSYSTEM (MLS)	17,4000	-2,25%	17,7600	17,8000	17,3600	7 967	139 854	14:17
MOBRUK (MBR)	292,5000	0,52%	294,5000	300,5000	292,0000	7 588	2 252 964	14:23
MOJ	1,4500	0,00%	1,4500	1,4500	1,4500	209	303	09:58
MOL	31,7000	1,28%	31,0000	31,9800	31,0000	5 668	180 147	13:23
MOLECURE (MOC)	5,9700	-0,17%	5,9800	6,4200	5,9700	148 361	910 380	14:28
MONNARI (MON)	4,7100	-1,46%	4,7700	4,7700	4,7100	5 551	26 326	13:12
MOSTALPLC (MSP)	15,3000	-1,29%	15,5000	15,5000	15,3000	517	7 923	09:53
MOSTALWAR (MSW)	7,7600	-1,77%	7,8200	7,9400	7,7600	425	3 322	14:11
MOSTALZAB (MSZ)	5,7500	-0,69%	5,7900	5,7900	5,7500	11 168	64 366	14:04
MOVIEGAME (MOV)	15,0000	-0,66%	15,1000	15,1800	15,0000	443	6 695	13:58
MURAPOL (MUR)	39,1000	0,26%	39,2500	39,2500	39,0000	1 464	57 152	14:28
MUZA (MZA)	13,8000	6,15%	13,3500	13,8000	13,3500	999	13 507	14:03
MWTRADE (MWT)	(3,4600)	-	-	-	-	-	-	09:00
NANOGROUP (NNG)	2,7400	0,00%	2,7200	2,7450	2,6000	9 687	26 041	14:24
NEUCA (NEU)	688,0000	-0,15%	694,0000	695,0000	686,0000	495	341 650	14:10
NEWAG (NWG)	70,1000	-0,57%	70,5000	71,0000	69,5000	5 373	376 193	14:28
NEXITY (NXG)	1,8000	-0,55%	1,9000	1,9400	1,8000	61	116	11:55
NOCTILUCA (NCL)	99,2000	-1,29%	100,5000	100,5000	98,0000	592	58 755	14:05
NOVATURAS (NTU)	7,8400	-0,25%	7,8400	7,8400	7,8400	83	651	09:18
NOVAVISGR (NVG)	1,2300	-3,91%	1,2500	1,2760	1,1900	219 814	271 467	14:26
NOVITA (NVT)	95,8000	1,27%	95,0000	96,0000	94,0000	68	6 424	13:08
NTCAPITAL (NTC)	0,6220	-2,81%	0,6380	0,6400	0,6160	3 501	2 170	11:25
NTTSYSTEM (NTT)	10,0000	-0,99%	10,1500	10,1500	10,0000	3 579	35 799	14:17
ODLEWNIE (ODL)	9,2000	0,00%	9,0600	9,2000	9,0400	207	1 881	14:20
ONDE (OND)	10,2800	0,78%	10,2000	10,3600	10,0800	17 840	182 694	14:27
ONESANO (ONO)	0,9040	-3,83%	0,9180	0,9400	0,9000	9 166	8 282	14:11
OPONEO.PL (OPN)	94,0000	0,86%	93,6000	94,6000	92,6000	417	39 176	13:58
OPTEAM (OPM)	3,8200	0,00%	3,8200	3,8200	3,8200	34	130	12:50
ORANGEPL (OPL)	9,4120	1,71%	9,1880	9,5000	9,1880	942 956	8 864 536	14:28
ORCOGROUP (OPG)	(4,7000)	-	-	-	-	-	-	09:00
ORZBIALY (OBL)	38,8000	0,52%	38,8000	38,8000	38,8000	16	621	11:30
OTLOG (OTS)	15,1200	-3,69%	15,6000	15,6600	15,0600	561	8 506	14:23
OTMUCHOW (OTM)	5,1800	-2,26%	5,3000	5,3000	5,1000	1 911	10 089	13:36
PAMAPOL (PMP)	2,6200	0,00%	2,6200	2,6200	2,6200	4	10	09:02
PANOVA (NVA)	15,7500	0,00%	15,7500	15,9000	15,7500	209	3 299	12:12
PASSUS (PAS)	59,8000	1,70%	58,6000	61,8000	58,6000	7 301	438 282	14:22
PATENTUS (PAT)	3,5400	-0,28%	3,5000	3,5400	3,4000	6 222	21 530	12:59
PBG	#0,0220	22,22%	-	-	-	-	-	12:27
PBSFINANSE (PBF)	(0,7000)	-	-	-	-	-	-	11:30
PCCEXOL (PCX)	2,6900	-0,74%	2,7100	2,7200	2,6600	54 324	145 223	14:25
PCCROKITA (PCR)	66,3000	0,15%	66,4000	66,5000	66,3000	9 149	607 877	14:28
PCFGROUP (PCF)	5,4200	-0,18%	5,4200	5,5800	5,3600	27 040	147 540	13:33
PEKABEX (PBX)	18,1000	-0,82%	18,2500	18,2500	17,9000	1 513	27 258	14:13
Reklama
PEKAO (PEO)	186,4500	1,50%	183,7000	187,4000	183,7000	245 852	45 801 696	14:28	Reklama
PEPCO (PCO)	21,8100	0,51%	21,8500	21,9700	21,6500	368 339	8 028 073	14:27
PEPEES (PPS)	0,9000	-2,17%	0,9000	0,9200	0,8800	27 428	25 187	14:06
PGE	11,3600	1,43%	11,2500	11,4300	11,2300	2 636 138	29 954 509	14:25
PGFGROUP (PGV)	0,4800	-28,78%	0,4800	0,4800	0,4800	37 698	18 095	14:26
PHARMENA (PHR)	3,3700	2,12%	3,3800	3,3800	3,1400	4 668	14 884	12:55
PHN	9,9200	-0,40%	9,9600	9,9600	9,9200	889	8 826	11:51
PHOTON (PEN)	3,3300	1,52%	3,3900	3,3900	3,3300	2 600	8 742	09:43
PKNORLEN (PKN)	84,3500	0,75%	83,8000	84,9600	83,8000	1 553 738	131 281 232	14:28
PKOBP (PKO)	76,4200	1,30%	75,4400	76,6600	75,4000	984 119	75 140 226	14:28
PKPCARGO (PKP)	15,5500	-0,58%	15,6400	15,7500	15,5000	58 049	906 416	14:26
PLAYWAY (PLW)	319,0000	-0,62%	321,0000	322,5000	319,0000	2 053	657 840	14:28
PLAZACNTR (PLZ)	2,5200	-0,40%	2,5200	2,5200	2,5200	903	2 276	10:28
PMPG (PGM)	2,4100	0,42%	2,4100	2,4100	2,4100	1 050	2 531	12:28
POLENERGIA (PEP)	59,8000	0,67%	60,0000	60,2000	59,4000	2 989	178 991	14:12
POLICE (PCE)	9,0400	-1,53%	9,1800	9,2000	9,0400	1 358	12 427	13:26
POLIMEXMS (PXM)	4,6850	0,21%	4,6500	4,7450	4,6300	92 948	436 544	14:27
POLTREG (PTG)	32,7000	1,24%	32,3000	33,2000	31,1000	1 228	39 800	11:56
POLWAX (PWX)	1,3500	0,00%	1,3700	1,3800	1,3500	1 060	1 452	11:51
PRAGMAINK (PRI)	3,3800	0,00%	3,3800	3,3800	3,3800	15	51	10:51
PRIMAMODA (PMA)	#0,8200	-2,38%	-	-	-	-	-	11:30
PROCHEM (PRM)	22,3000	2,76%	22,0000	22,3000	22,0000	58	1 281	10:43
PROJPRZEM (PJP)	16,5000	0,00%	16,5000	16,5000	16,5000	501	8 267	13:32
PROTEKTOR (PRT)	1,2000	-4,00%	1,2000	1,2000	1,2000	117 000	140 400	14:26
PTWP (PTW)	99,5000	1,02%	98,5000	99,5000	98,5000	1 545	152 851	14:28
PULAWY (ZAP)	51,0000	-2,67%	52,6000	52,6000	51,0000	260	13 616	12:58
PURE (PUR)	4,6580	0,00%	4,6800	4,7000	4,5020	24 102	110 508	14:15
PZU	63,4000	1,18%	62,7600	64,1200	62,7600	493 122	31 385 754	14:28
QUANTUM (QNT)	25,0000	0,00%	25,0000	25,0000	25,0000	35	875	13:21
QUERCUS (QRS)	10,7000	2,39%	10,4000	10,8000	10,3000	10 722	113 313	14:07
RAEN (RAE)	0,3240	-2,41%	0,3310	0,3310	0,3200	73 099	23 715	14:11
RAFAKO (RFK)	0,1978	-0,50%	0,1990	0,2015	0,1972	1 188 235	236 124	14:27
RAFAMET (RAF)	71,5000	2,14%	70,0000	72,0000	70,0000	349	24 959	14:04
RAINBOW (RBW)	129,6000	0,08%	132,0000	135,8000	129,4000	92 571	12 211 051	14:28
RANKPROGR (RNK)	4,0300	1,51%	3,9750	4,1700	3,9700	5 736	23 384	14:09
RAWLPLUG (RWL)	16,1000	-2,42%	16,5000	16,6500	15,7000	2 536	40 914	14:10
REDAN (RDN)	#0,0460	-8,00%	-	-	-	-	-	11:30
REGNON (REG)	#0,0100	-98,74%	-	-	-	-	-	11:30
REINHOLD (RHD)	#0,0700	0,00%	-	-	-	-	-	09:43
REINO (RNC)	1,0800	0,00%	1,0800	1,0800	1,0800	2	2	09:02
RELPOL (RLP)	5,1400	0,39%	5,1400	5,1400	5,1400	185	951	10:23
REMAK (RMK)	13,7000	0,00%	13,7000	13,7000	13,7000	202	2 767	10:24
RENDER (RND)	118,0000	0,43%	118,0000	118,0000	116,5000	2 041	239 984	14:23
ROPCZYCE (RPC)	27,8000	1,09%	27,9000	27,9000	27,5000	1 462	40 705	14:00
RYVU (RVU)	32,0500	0,79%	31,9000	32,1500	31,7000	43 138	1 380 504	14:16
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	12:06
SANOK (SNK)	22,6000	-0,44%	22,8000	22,8000	22,6000	427	9 667	11:29
SANPL (SPL)	511,4000	4,35%	492,0000	511,4000	489,0000	49 170	24 915 407	14:27
SANTANDER (SAN)	30,4800	0,59%	30,5000	30,5000	29,8400	175	5 291	14:08
SANWIL (SNW)	1,3200	0,38%	1,3200	1,3200	1,3200	3 328	4 393	10:34
SCPFL (SCP)	151,0000	-1,18%	152,8000	154,2000	149,0000	1 055	159 809	14:26
SECOGROUP (SWG)	29,0000	-3,33%	29,2000	29,2000	29,0000	44	1 283	09:03
SEKO (SEK)	8,5600	0,00%	8,5600	8,6800	8,5000	3 339	28 710	14:12
SELENAFM (SEL)	35,6000	-1,39%	36,4000	36,6000	34,5000	2 355	83 049	14:18
SELVITA (SLV)	29,3000	0,34%	29,3000	29,4000	28,9000	11 638	338 550	14:26
SERINUS (SEN)	(0,7100)	-	-	-	-	-	-	09:00
SFINKS (SFS)	0,4970	-1,00%	0,5020	0,5040	0,4800	49 090	24 202	13:50
SHOPER (SHO)	50,2000	0,40%	50,0000	50,8000	50,0000	11 652	586 684	14:12
SILVAIR-REGS (SVRS)	5,8500	3,54%	5,5500	5,8500	5,5500	5 005	28 254	13:46
SILVANO (SFG)	5,3800	3,86%	5,3800	5,3800	5,3800	11	59	09:12
SIMFABRIC (SIM)	1,6980	-1,74%	1,7160	1,8500	1,6480	31 327	53 822	14:07
SKARBIEC (SKH)	27,7000	4,14%	27,0000	27,7000	26,8000	768	20 723	13:59
SKYLINE (SKL)	1,5800	3,95%	1,5200	1,5800	1,5200	1 450	2 219	14:00
SNIEZKA (SKA)	81,0000	-3,57%	84,0000	84,0000	80,8000	436	35 687	14:24
SOHODEV (SHD)	0,3800	0,00%	0,3800	0,3800	0,3800	179	68	14:13
SONEL (SON)	15,8500	0,63%	15,8000	15,9000	15,6000	882	13 849	13:57
SOPHARMA (SPH)	(15,2000)	-	-	-	-	-	-	09:00
SPYROSOFT (SPR)	592,0000	1,37%	584,0000	592,0000	584,0000	43	25 366	13:52
STALEXP (STX)	3,1000	0,98%	3,0800	3,1000	3,0500	50 803	156 289	14:27
STALPROD (STP)	253,0000	2,85%	246,0000	253,0000	245,0000	771	192 648	13:57
Reklama
STALPROFI (STF)	8,5800	-1,38%	8,6600	8,7000	8,5800	2 691	23 280	13:27	Reklama
STAPORKOW (ZUK)	3,3400	-0,60%	3,3800	3,3800	3,3400	143	482	11:43
STARHEDGE (SHG)	#0,2560	-11,72%	-	-	-	-	-	11:30
SUNEX (SNX)	7,0000	1,16%	6,9900	7,0300	6,9300	2 796	19 562	13:05
SYGNITY (SGN)	107,5000	-3,59%	112,0000	112,0000	105,0000	3 419	364 381	14:21
SYNEKTIK (SNT)	203,0000	0,20%	203,4000	206,8000	200,0000	20 361	4 140 650	14:27
TALEX (TLX)	20,8000	0,97%	20,8000	20,8000	20,8000	10	208	09:02
TARCZYNSKI (TAR)	121,5000	1,25%	122,5000	122,5000	118,5000	712	85 179	14:17
TATRY (TMR)	(95,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	8,4260	1,64%	8,3000	8,5280	8,3000	1 098 070	9 267 973	14:28
TBULL (TBL)	4,2600	0,00%	4,2600	4,2600	4,2600	139	592	13:18
TENDERHUT (THG)	(6,0000)	-	-	-	-	-	-	09:00
TERMOREX (TRR)	0,7200	0,00%	0,7200	0,7200	0,7200	50	36	10:20
TESGAS (TSG)	2,4000	2,13%	2,4000	2,4000	2,4000	2	5	09:03
TEXT (TXT)	56,7000	-3,16%	58,2500	58,3500	56,5000	57 831	3 301 003	14:28
TORPOL (TOR)	37,3000	2,19%	36,9500	37,3000	36,2000	13 795	509 471	14:21
TOWERINV (TOW)	#2,0500	-12,77%	-	-	-	-	-	11:30
TOYA (TOA)	8,7100	-0,11%	8,7200	8,8600	8,7000	40 917	358 917	14:24
TRAKCJA (TRK)	2,1850	0,00%	2,1850	2,2100	2,1700	23 046	50 301	14:18
TRANSPOL (TRN)	4,2700	-6,77%	4,5000	4,6400	4,2700	4 250	18 660	13:53
TRITON (TRI)	3,5200	10,00%	3,5200	3,5200	3,5200	1 120	3 942	14:10
TSGAMES (TEN)	84,7000	-1,51%	86,0000	86,4000	84,4000	15 098	1 287 940	14:28
ULMA (ULM)	60,5000	0,00%	60,5000	60,5000	60,5000	2	121	10:20
ULTGAMES (ULG)	11,2000	-0,88%	11,2000	11,2000	11,0000	1 350	14 947	14:00
UNFOLD (UNF)	1,1200	0,00%	1,1200	1,1200	1,1200	10	11	09:00
UNIBEP (UNI)	11,3000	4,63%	11,2500	11,5000	11,1500	40 454	456 914	14:25
UNICREDIT (UCG)	237,5500	-0,75%	237,5500	237,5500	237,5500	13	3 088	12:12
UNIMA (U2K)	7,9200	0,51%	7,9000	8,0800	7,8800	1 606	12 775	14:07
UNIMOT (UNT)	144,8000	1,26%	143,0000	144,8000	143,0000	477	68 643	13:20
URTESTE (URT)	46,0000	0,00%	46,5000	46,5000	46,0000	344	15 828	13:39
VERCOM (VRC)	120,8000	1,17%	120,0000	121,0000	119,4000	1 314	157 894	14:21
VIGOPHOTN (VGO)	516,0000	1,18%	510,0000	518,0000	508,0000	51	26 018	11:19
VINDEXUS (VIN)	11,3000	0,89%	11,2000	11,5000	11,1000	33 742	382 030	13:47
VISTAL (VTL)	#0,3780	-37,00%	-	-	-	-	-	11:30
VIVID (VVD)	(0,5440)	-	-	-	-	-	-	09:00
VOTUM (VOT)	44,6500	-0,67%	44,9500	44,9500	44,0000	6 836	304 001	14:11
VOXEL (VOX)	164,6000	-0,24%	165,0000	165,0000	164,0000	1 303	214 460	14:10
VRG	3,8200	1,60%	3,7600	3,8200	3,7200	83 514	317 800	13:31
WARIMPEX (WXF)	2,6500	-1,12%	2,6900	2,6900	2,6500	5 102	13 573	13:34
WASKO (WAS)	1,8000	-0,55%	1,7750	1,8100	1,7650	4 880	8 646	11:43
WAWEL (WWL)	652,0000	0,00%	652,0000	660,0000	652,0000	38	24 786	11:43
WIELTON (WLT)	5,9800	-0,50%	6,0100	6,0900	5,9700	74 231	445 971	14:28
WIKANA (WIK)	7,1000	0,00%	7,1000	7,1000	7,1000	30	213	14:17
WINVEST (WIS)	#0,3200	6,67%	-	-	-	-	-	14:17
WIRTUALNA (WPL)	84,6000	3,17%	83,0000	86,4000	83,0000	37 033	3 143 922	14:13
WITTCHEN (WTN)	19,0000	-0,31%	19,0200	19,1800	18,9200	12 476	237 198	14:28
XPLUS (XPL)	3,5400	1,72%	3,4800	3,5500	3,4300	5 287	18 577	14:15
XTPL (XTP)	81,7000	0,00%	81,8000	82,0000	80,0000	1 130	91 632	13:29
XTRADEBDM (XTB)	75,6600	-2,37%	77,5000	77,7000	75,3600	376 367	28 817 377	14:28
YOLO (YOL)	#0,0200	-94,05%	-	-	-	-	-	11:30
ZABKA (ZAB)	21,7200	0,60%	21,6000	22,0400	21,6000	523 134	11 435 380	14:25
ZAMET (ZMT)	0,8460	-0,47%	0,8500	0,8500	0,8460	13 920	11 831	14:16
ZEPAK (ZEP)	24,8000	0,61%	24,6500	25,3500	24,1000	77 114	1 921 042	14:27
ZREMB (ZRE)	6,8000	-2,44%	6,9900	7,0300	6,8000	30 421	210 202	14:04
ZUE	9,8800	-2,18%	10,3000	10,3000	9,6400	19 337	192 839	13:51

Harmonogram sesji

08:30

Faza przed otwarciem

09:00 Otwarcie

Faza notowań ciągłych

16:50

Faza przed zakmnięciem

17:00 Zamknięcie

Dogrywka

17:05

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

Notowania Indeksów GPW

Notowania akcji

Harmonogram sesji

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