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

Notowania Indeksów GPW

Nazwa	Wartość	Zm. %	Otw.	Max	Min	Odnies.	Obrót	Czas
WIG	103 523,50	0,14%	103 819,64	103 836,05	103 127,62	103 380,71	786 375 853	13:50
WIG20	2 810,44	-0,09%	2 821,20	2 822,14	2 798,68	2 813,09	675 841 858	14:05
WIG30	3 653,93	-0,07%	3 665,72	3 666,37	3 639,47	3 656,38	721 995 325	14:05
mWIG40	7 884,08	0,00%	7 908,13	7 911,74	7 849,16	7 884,30	92 155 911	13:50
sWIG80	28 656,30	-0,13%	28 734,97	28 854,85	28 642,67	28 692,53	33 767 590	13:50
WIG-BANKI	16 072,91	0,01%	16 144,20	16 170,92	15 942,99	16 071,04	138 952 024	13:50
WIG-BUDOW	8 251,72	-0,58%	8 326,95	8 331,58	8 212,68	8 300,09	17 932 818	13:50
WIG-CHEMIA	9 056,31	-1,01%	9 160,49	9 208,45	9 050,46	9 148,98	1 509 987	13:50
WIG-ENERG	4 275,40	-0,57%	4 329,01	4 334,40	4 248,16	4 299,84	42 037 633	13:50
WIG-INFO	9 587,58	0,55%	9 573,20	9 625,06	9 482,68	9 535,52	6 693 643	13:50
WIG-MEDIA	7 180,80	0,21%	7 153,49	7 253,88	7 118,99	7 165,89	2 242 579	13:50
WIG-NRCHOM	5 332,98	0,26%	5 321,44	5 343,92	5 305,79	5 319,11	7 129 616	13:50
WIG-PALIWA	8 945,05	-1,19%	9 084,17	9 084,17	8 895,45	9 052,55	74 306 853	13:50
WIG-Poland	107 874,87	-0,15%	107 874,87	107 874,87	107 874,87	108 042,28	763 510 326	11:15
WIG-SPOZYW	3 090,33	0,09%	3 090,91	3 097,65	3 075,79	3 087,48	499 180	13:50
WIG20lev	550,00	-0,09%	553,59	553,96	544,78	550,50	646 430 580	13:50
WIG20short	2 984,59	0,07%	2 974,86	2 998,74	2 973,86	2 982,58	646 430 580	13:50
GPWB-B1Y3Y	1 257,85	-0,03%	1 257,85	1 257,85	1 257,85	1 258,19	-	10:15
GPWB-B1Y4Y	1 261,27	-0,04%	1 261,27	1 261,27	1 261,27	1 261,77	-	10:15
GPWB-B1Y5Y	1 265,14	-0,06%	1 265,14	1 265,14	1 265,14	1 265,89	-	10:15
GPWB-B3Y5Y	1 275,34	-0,08%	1 275,34	1 275,34	1 275,34	1 276,41	-	10:15
GPWB-B5Y	1 264,96	-0,14%	1 264,96	1 264,96	1 264,96	1 266,75	-	10:15
GPWB-BWZ	1 266,71	0,01%	1 266,71	1 266,71	1 266,71	1 266,56	-	10:15
INNOVATOR	1 727,64	-0,42%	1 727,64	1 727,64	1 727,64	1 734,97	204 440 492	11:15
mWIG40dvp	150,53	0,00%	150,53	150,53	150,53	150,53	92 303 382	11:00
mWIG40TR	12 141,76	0,00%	12 178,29	12 184,36	12 087,98	12 142,09	92 155 911	13:50
mWIG40TRlv	18 797,51	-0,02%	18 910,64	18 929,44	18 630,97	18 800,89	92 155 911	13:50
mWIG40TRsh	2 366,75	0,03%	2 359,63	2 377,23	2 358,45	2 366,09	92 155 911	13:50
sWIG80dvp	529,02	0,00%	529,02	529,02	529,02	529,02	33 807 717	11:00
sWIG80TR	44 132,34	-0,13%	44 253,49	44 438,11	44 111,35	44 188,13	33 767 590	13:50
WIG140	2 008,05	0,14%	2 013,85	2 014,16	2 000,25	2 005,17	772 354 081	13:50
WIG20dvp	53,51	14,34%	53,51	53,51	53,51	46,80	647 970 819	11:00
WIG20TR	6 036,77	0,20%	6 056,52	6 058,50	6 008,15	6 024,68	646 430 580	13:50
WIG20TRlev	5 046,90	0,39%	5 079,86	5 083,16	4 999,13	5 027,35	646 430 580	13:50
WIG20TRsht	2 797,75	-0,18%	2 788,56	2 811,06	2 787,64	2 802,68	646 430 580	13:50
WIG30TR	7 704,20	0,21%	7 725,39	7 726,75	7 670,07	7 688,01	690 733 835	13:50
WIG-CEE	2 422,54	0,14%	2 422,54	2 422,54	2 422,54	2 419,05	950 656	11:15
WIGdiv	2 328,25	-0,01%	2 331,78	2 338,56	2 316,21	2 328,44	141 015 514	13:50
WIGdivplus	2 120,41	0,08%	2 125,97	2 126,86	2 108,31	2 118,67	348 043 631	13:50
WIG.GAMES	18 118,78	-0,20%	18 284,36	18 284,36	18 026,53	18 154,40	25 062 262	13:50
WIG-GORNIC	4 241,69	-1,00%	4 310,72	4 337,31	4 204,76	4 284,62	72 567 892	13:50
WIG-GRY	23 218,96	-0,23%	23 449,31	23 520,83	23 036,46	23 273,18	38 244 250	13:50
WIGind	17 156,41	0,12%	17 102,94	17 230,68	17 102,94	17 135,31	8 755 782	13:50
WIG-LEKI	3 278,22	0,39%	3 277,84	3 306,86	3 247,77	3 265,54	620 833	13:50
WIGmed	18 411,29	0,19%	18 391,93	18 454,29	18 330,48	18 376,27	20 940 012	13:50
WIG-MOTO	8 401,06	-1,02%	8 497,80	8 497,80	8 338,96	8 487,33	5 302 984	13:50
WIG.MS-BAS	16 836,08	-0,77%	17 062,25	17 134,76	16 731,57	16 967,04	111 384 540	13:50
WIG.MS-ECM	8 751,80	1,13%	8 689,31	8 753,18	8 666,42	8 653,95	80 943 095	13:50
WIG.MS-FIN	19 608,20	-0,88%	19 730,16	19 764,83	19 469,88	19 782,65	133 430 807	13:50
WIG-ODZIEZ	11 417,78	3,77%	11 064,94	11 453,72	11 064,94	11 003,43	165 238 187	13:50
WIGtechTR	18 549,96	0,45%	18 529,73	18 608,50	18 486,98	18 467,08	103 548 460	13:50
WIG-Ukrain	581,19	0,38%	581,19	581,19	581,19	578,98	839 857	11:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,5700	-1,53%	2,5700	2,6200	2,5700	3 890	9 999	12:34	Reklama
08OCTAVA (08N)	0,7900	0,00%	0,7900	0,7900	0,7900	29	23	11:30
11BIT (11B)	214,4000	-1,38%	217,4000	218,0000	213,8000	6 126	1 317 613	13:48
3RGAMES (3RG)	0,8160	-6,64%	0,8640	0,8780	0,7900	152 643	126 501	13:38
4MASS (4MS)	4,3700	0,46%	4,3500	4,3800	4,3000	16 598	71 479	13:11
ABPL (ABE)	98,2000	-1,31%	99,7000	99,7000	98,2000	1 241	122 599	13:50
ACAUTOGAZ (ACG)	30,0000	0,00%	30,0000	30,0000	29,9000	341	10 219	13:44
ACTION (ACT)	23,4000	-0,21%	23,4500	23,5000	23,3500	2 853	66 750	13:10
ADIUVO (ADV)	0,9000	-2,39%	0,9400	0,9400	0,8700	52 696	47 370	13:48
AGORA (AGO)	9,6800	1,04%	9,6000	9,7000	9,6000	3 796	36 535	13:22
AGROTON (AGT)	4,8900	-0,20%	4,9000	4,9000	4,7700	49	239	13:37
AIGAMES (ALG)	0,9560	0,00%	0,9200	0,9560	0,9200	334	309	10:14
AILLERON (ALL)	19,4000	-2,02%	19,8200	19,8600	19,2400	2 381	46 726	13:50
AIRWAY (AWM)	0,4655	33,00%	0,3500	0,4655	0,3450	5 055 622	2 233 059	13:50
ALIOR (ALR)	93,1400	1,99%	93,4000	93,6000	91,9600	422 994	39 369 788	13:50
ALLEGRO (ALE)	33,8550	2,19%	33,3100	33,8550	33,1450	998 204	33 470 908	13:50
ALTA (AAT)	2,0300	-0,49%	2,0100	2,0300	2,0000	1 234	2 490	12:29
ALTUSTFI (ALI)	2,1700	0,46%	2,1700	2,1700	2,1700	806	1 749	11:31
AMBRA (AMB)	21,1000	0,00%	21,0000	21,3000	21,0000	1 583	33 496	13:25
AMICA (AMC)	59,3000	-0,34%	59,5000	59,5000	59,0000	684	40 488	13:44
AMPLI (APL)	(0,9750)	-	-	-	-	-	-	11:30
AMREST (EAT)	15,7600	0,00%	15,9200	15,9200	15,7600	17 526	277 124	13:45
ANSWEAR (ANR)	28,7500	1,41%	28,4000	29,2000	28,4000	31 196	897 364	13:50
APATOR (APT)	19,5400	-1,31%	19,5400	19,9800	19,4400	5 224	102 650	13:04
APLISENS (APN)	18,1500	-2,94%	18,6000	18,7500	18,1500	101	1 878	12:37
APSENERGY (APE)	3,2000	0,00%	3,2200	3,2200	3,2000	2 543	8 138	13:33
ARCHICOM (ARH)	44,5000	-1,11%	45,0000	45,0000	43,1000	1 253	55 110	13:49
ARCTIC (ATC)	10,8000	1,12%	10,8800	10,9600	10,7000	40 699	438 973	13:50
ARLEN (ARL)	36,9350	-1,23%	37,4000	37,4000	36,2750	63 569	2 337 253	13:49
ARTIFEX (ART)	15,2000	1,20%	15,0200	15,3000	15,0000	2 203	33 467	13:42
ASBIS (ASB)	24,9000	2,05%	24,4000	25,0400	24,0800	121 530	2 979 478	13:50
ASMGROUP (ASM)	#0,2500	4,17%	-	-	-	-	-	13:35
ASSECOBS (ABS)	85,6000	2,39%	83,8000	87,4000	83,8000	523	44 788	13:40
ASSECOPOL (ACP)	198,7000	0,30%	199,0000	199,2000	194,3000	18 511	3 654 918	13:50
ASSECOSEE (ASE)	77,6000	2,51%	75,9000	78,0000	75,2000	2 081	160 106	13:42
ASTARTA (AST)	59,3000	1,37%	58,5000	59,5000	58,5000	2 094	123 741	13:39
ATAL (1AT)	64,8000	0,15%	65,0000	66,0000	64,8000	34 690	2 271 988	13:49
ATENDE (ATD)	3,2500	-0,91%	3,2800	3,3300	3,2500	5 682	18 640	13:05
ATLANTAPL (ATP)	16,2000	0,00%	16,2000	16,2000	16,2000	46	745	11:22
ATLANTIS (ATS)	2,2300	0,00%	2,1200	2,2300	2,1200	11	23	11:20
ATMGRUPA (ATG)	3,6900	-0,27%	3,6700	3,7400	3,6500	3 943	14 460	13:36
ATREM (ATR)	36,5000	-1,88%	37,2000	37,2000	35,3000	11 689	419 803	13:50
AUTOPARTN (APR)	20,1500	0,00%	20,1500	20,3500	19,7600	40 214	808 983	13:49
BBIDEV (BBD)	5,2000	0,00%	5,1000	5,2000	5,1000	2	10	11:10
BENEFIT (BFT)	3 080,0000	0,82%	3 085,0000	3 095,0000	3 055,0000	838	2 579 805	13:46
BEST (BST)	25,0000	-0,79%	25,0000	25,4000	25,0000	829	20 777	12:43
BETACOM (BCM)	4,7200	0,00%	4,7200	4,7200	4,6200	2 302	10 680	11:20
BIGCHEESE (BCS)	12,8400	-2,58%	12,8400	13,1800	12,8000	1 602	20 678	13:38
BIOCELTIX (BCX)	103,0000	-1,34%	104,6000	105,4000	102,6000	6 915	714 062	13:39
BIOMAXIMA (BMX)	14,0500	4,85%	13,4000	14,0500	13,2500	14 559	201 242	13:50
BIOMEDLUB (BML)	5,0100	-0,40%	4,9700	5,0300	4,9700	25 313	126 761	13:36
BIOPLANET (BIP)	18,8000	-1,05%	19,0000	19,0000	18,8000	22	414	13:46
BIOTON (BIO)	4,1200	-0,72%	4,2000	4,2000	4,1200	11 276	47 174	13:18
BLOOBER (BLO)	28,8500	0,17%	29,1500	29,1500	28,7000	2 530	73 365	13:41
BNPPPL (BNP)	106,0000	-0,93%	107,0000	107,0000	105,0000	826	87 573	13:03
BOGDANKA (LWB)	23,0000	0,88%	22,8000	23,2000	22,8000	8 511	195 747	13:43
BOOMBIT (BBT)	6,6200	-2,36%	6,6200	6,6400	6,5600	412	2 729	13:27
BORYSZEW (BRS)	6,7600	0,00%	6,8400	6,8400	6,7200	28 279	191 767	13:43
BOS	10,1600	0,00%	10,1600	10,1600	10,1200	10 333	104 981	13:07
BOWIM (BOW)	4,7900	0,42%	4,7800	4,7900	4,7200	1 567	7 481	13:40
BRAND24 (B24)	52,2000	-1,51%	52,2000	53,0000	52,2000	208	10 971	13:29
BRASTER (BRA)	#0,2500	-56,90%	-	-	-	-	-	11:30
BUDIMEX (BDX)	556,8000	-0,82%	565,2000	565,8000	550,4000	24 090	13 414 038	13:48
BUMECH (BMC)	8,4600	0,24%	8,4800	8,4800	8,3900	612	5 152	13:21
CAPITAL (CPA)	0,2300	0,00%	0,2300	0,2300	0,2300	11 787	2 711	11:30
CAPITEA (CAP)	0,4640	-1,69%	0,4720	0,4720	0,4630	19 341	8 992	13:35
CAPTORTX (CTX)	32,0000	0,31%	31,9000	32,7000	31,6000	7 310	235 250	13:26
CASPAR (CSR)	5,6000	0,00%	5,6000	5,6000	5,6000	2	11	09:00
CAVATINA (CAV)	16,3500	2,19%	16,2000	16,3500	16,2000	43	699	12:29
CCC	203,8000	4,11%	198,0000	206,1000	196,5000	382 473	77 895 989	13:50
Reklama
CCENERGY (CCE)	#0,3300	10,00%	-	-	-	-	-	11:54	Reklama
CDPROJEKT (CDR)	273,9000	-0,25%	278,0000	278,6000	271,1000	80 353	22 106 229	13:50
CDRL (CDL)	10,4000	1,96%	10,4000	10,4000	10,4000	2	21	09:00
CELTIC (CPD)	5,4000	3,85%	5,2000	5,5400	5,0000	23 699	123 780	13:50
CEZ	204,2000	0,20%	203,4000	204,2000	203,4000	255	51 998	13:14
CFI	(0,1660)	-	-	-	-	-	-	11:30
CIGAMES (CIG)	2,2450	0,22%	2,2500	2,2500	2,2100	73 221	163 787	13:47
CITYSERV (CTS)	6,1500	-8,21%	6,1500	6,1500	6,1500	977	6 009	11:30
CLNPHARMA (CLN)	22,3000	1,36%	22,0000	22,5500	21,6000	17 050	377 820	13:43
CLOUD (CLD)	47,9000	0,42%	47,7000	47,9000	47,7000	34	1 622	13:25
COALENERG (CLE)	1,9500	14,04%	1,7400	2,0100	1,7300	264 047	499 175	13:40
COGNOR (COG)	7,3900	0,14%	7,3900	7,4600	7,3200	18 453	136 106	13:48
COLUMBUS (CLC)	7,6100	1,74%	7,5000	7,6700	7,4000	97 786	737 133	13:43
COMP (CMP)	231,0000	-2,12%	236,0000	236,0000	231,0000	984	229 841	13:34
COMPERIA (CPL)	4,6000	-4,17%	4,8000	4,8000	4,6000	2 000	9 400	10:32
COMPREMUM (CPR)	0,9500	1,93%	0,9280	0,9520	0,9220	5 707	5 331	12:23
CORMAY (CRM)	0,5100	-0,78%	0,5140	0,5140	0,5100	2 010	1 033	13:26
CPIEUROPE (CPI)	(78,4500)	-	-	-	-	-	-	09:00
CREEPYJAR (CRJ)	458,0000	6,02%	430,0000	465,0000	430,0000	990	443 499	13:47
CREOTECH (CRI)	288,0000	0,35%	286,5000	293,0000	284,0000	1 473	426 225	13:50
CYBERFLKS (CBF)	166,0000	-0,24%	167,4000	169,0000	165,4000	2 156	360 724	13:50
CYFRPLSAT (CPS)	17,4250	1,49%	17,3000	17,4400	17,1700	381 776	6 608 700	13:50
CZTOREBKA (CZT)	0,4500	-9,64%	0,4500	0,4500	0,4500	5 500	2 475	12:07
DADELO (DAD)	39,6000	0,25%	39,5000	39,6000	39,2000	2 016	79 500	13:41
DATAWALK (DAT)	112,2000	-2,43%	115,9800	115,9800	111,8000	6 682	754 151	13:48
DBENERGY (DBE)	12,5000	1,21%	12,4000	12,5000	12,4000	105	1 309	11:14
DEBICA (DBC)	82,7000	-0,24%	82,9000	84,0000	82,5000	1 458	121 258	13:31
DECORA (DCR)	76,8000	1,59%	75,8000	76,8000	75,0000	122	9 267	13:33
DEKPOL (DEK)	62,8000	0,00%	63,0000	63,0000	61,0000	999	62 255	13:33
DELKO (DEL)	6,6400	0,00%	6,5400	6,6400	6,5200	1 439	9 494	13:25
DEVELIA (DVL)	7,6300	-1,55%	7,7500	7,7500	7,6200	183 753	1 404 144	13:46
DGA	16,8500	0,00%	16,8500	16,8500	16,8500	11	185	11:30
DIAG (DIA)	165,3500	-0,99%	168,4000	168,8000	164,8500	8 081	1 342 020	13:46
DIGITANET (DIG)	83,3000	0,36%	83,8000	84,2000	82,1000	1 417	118 126	13:44
DIGITREE (DTR)	12,6000	0,80%	12,5000	12,6000	12,5000	580	7 300	11:58
DINOPL (DNP)	517,6000	0,39%	515,6000	521,4000	515,6000	43 490	22 578 417	13:50
DMGROUP (DMG)	3,6900	-1,60%	3,7500	3,7500	3,6500	1 743	6 393	13:45
DOMDEV (DOM)	245,0000	3,81%	235,0000	245,0000	235,0000	2 439	592 869	13:47
DRAGOENT (DGE)	22,2000	0,00%	22,2000	22,2000	22,2000	17	377	09:03
ECBSA (ECB)	31,4000	0,16%	31,3500	31,4000	30,6500	1 303	40 410	13:31
ECHO (ECH)	4,9000	-1,61%	5,0000	5,0000	4,9000	3 317	16 414	13:22
EDINVEST (EDI)	5,7200	0,00%	5,7000	5,7200	5,6200	4 830	27 160	12:39
EFEKT (EFK)	(5,3000)	-	-	-	-	-	-	11:30
EKOEXPORT (EEX)	#0,1690	-89,63%	-	-	-	-	-	11:30
ELEKTROTI (ELT)	49,1500	0,92%	49,2000	49,5000	48,1500	7 725	375 399	13:50
ELKOP (EKP)	2,4700	-0,40%	2,5400	2,5400	2,4700	1 584	3 942	10:57
EMCINSMED (EMC)	(11,0000)	-	-	-	-	-	-	07:45
ENAP (ENP)	(2,8000)	-	-	-	-	-	-	11:30
ENEA (ENA)	19,1400	0,58%	19,1000	19,3500	18,9500	226 660	4 343 609	13:49
ENELMED (ENE)	19,8000	0,00%	19,8000	19,8000	19,8000	2	40	09:00
ENERGA (ENG)	11,9800	-0,66%	12,1400	12,1400	11,9000	8 236	99 156	13:38
ENERGOINS (ENI)	2,1500	-0,46%	2,1500	2,1500	2,1100	13 199	28 044	13:26
ENTER (ENT)	59,9000	0,00%	59,2000	59,9000	59,0000	4 114	244 682	13:50
EQUNICO (EQU)	0,8180	0,99%	0,8100	0,8180	0,8100	700	570	12:45
ERBUD (ERB)	35,2000	0,00%	35,2000	35,2000	35,0000	2 236	78 294	13:12
ERG	(48,4000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	34,1000	-0,58%	34,2000	34,3000	33,7000	887	30 067	13:02
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	6,0000	5,63%	6,7000	6,7800	5,7400	746 696	4 672 302	13:48
EUROCASH (EUR)	8,3150	1,09%	8,2950	8,3650	8,2100	95 650	792 283	13:50
EUROHOLD (EHG)	(2,2400)	-	-	-	-	-	-	09:00
EUROTEL (ETL)	21,0000	0,96%	20,9000	21,0000	20,8000	98	2 050	13:07
FABRITY (FAB)	27,6000	3,37%	26,7000	27,6000	26,5000	742	20 006	13:31
FASING (FSG)	11,8000	0,00%	11,8000	11,8000	11,8000	330	3 894	11:59
FASTFIN (FFI)	#0,0100	-99,01%	-	-	-	-	-	11:30
FEERUM (FEE)	11,5000	-1,71%	11,5000	11,5000	11,5000	52	598	09:07
FERRO (FRO)	36,4000	-1,09%	37,0000	37,3000	36,2000	18 958	694 179	13:50
FMG	114,5000	6,02%	114,0000	114,5000	112,0000	14	1 573	10:40
FON	#0,9000	0,00%	-	-	-	-	-	11:55
FORTE SA (FTE)	29,3000	1,03%	29,4000	29,5000	29,0000	2 676	78 510	13:26
Reklama
GAMEOPS (GOP)	16,0000	-1,48%	16,2800	16,3200	16,0000	952	15 376	12:33	Reklama
GAMFACTOR (GIF)	7,6200	-1,04%	7,7000	7,7000	7,4400	2 862	21 496	12:14
GENOMTEC (GMT)	6,8000	-0,58%	6,9300	6,9300	6,8000	8 305	56 789	13:42
GETIN (GTN)	0,8360	1,09%	0,8290	0,8400	0,8280	528 366	440 122	13:49
GIGROUP (GIG)	2,5000	-0,40%	2,4800	2,5000	2,4800	551	1 376	11:11
GOBARTO (GOB)	25,9000	1,57%	25,9000	25,9000	25,9000	30	777	09:50
GPW	50,3000	0,60%	49,9400	50,4500	49,9400	13 038	654 754	13:47
GREENX (GRX)	1,7200	-1,09%	1,7300	1,7300	1,7110	56 244	96 757	13:50
GRENEVIA (GEA)	2,5450	-0,97%	2,5700	2,5800	2,5450	12 667	32 372	13:23
GRODNO (GRN)	10,5000	0,00%	10,6000	10,6000	10,2000	2 311	23 744	13:44
GRUPAAZOTY (ATT)	22,5400	-1,23%	22,8600	23,0200	22,5000	53 537	1 214 846	13:49
GRUPRACUJ (GPP)	64,0000	2,40%	63,6000	64,8000	63,6000	855	54 753	11:33
GTC	4,0000	-0,50%	4,0000	4,0200	3,9400	1 547	6 186	13:25
HANDLOWY (BHW)	116,6000	-0,34%	117,0000	117,2000	115,0000	30 824	3 579 726	13:50
HARPER (HRP)	5,9000	0,68%	5,9600	5,9800	5,8200	5 720	33 842	13:19
HELIO (HEL)	26,8000	1,13%	26,5000	26,8000	26,5000	586	15 656	13:32
HERKULES (HRS)	1,0600	-0,47%	1,0650	1,0650	1,0500	5 957	6 271	12:11
HUUUGE-S144 (HUGE)	18,0800	0,67%	17,9800	18,0800	17,8800	11 710	210 762	13:18
HYDROTOR (HDR)	21,1000	2,93%	21,1000	21,1000	20,5000	149	3 082	13:45
IALBGR (IAG)	0,2650	-3,64%	0,2660	0,2660	0,2650	10 001	2 660	11:45
IBSM (IBS)	75,4000	-0,26%	75,4000	75,4000	75,4000	1	75	09:00
IDMPL (IDM)	(0,6200)	-	-	-	-	-	-	09:00
IFCAPITAL (IFC)	#4,5000	-15,09%	-	-	-	-	-	13:30
IFIRMA (IFI)	26,3000	0,19%	26,2500	26,4500	26,2500	807	21 269	13:43
IFSA (IFR)	#1,9900	406,36%	-	-	-	-	-	10:49
IMCOMPANY (IMC)	29,6000	-1,33%	30,8000	30,8000	29,6000	295	8 738	09:07
IMMOBILE (GKI)	2,8500	-1,72%	2,9000	2,9300	2,8400	8 398	24 137	13:37
IMPERIO (IMP)	1,1500	0,00%	1,1500	1,1500	1,1500	1	1	09:50
IMS	4,0100	0,25%	3,9600	4,0100	3,9500	10 019	39 941	13:40
INC	1,9600	3,16%	1,9550	1,9600	1,9300	931	1 824	13:28
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	11:30
INGBSK (ING)	309,0000	-1,12%	313,0000	313,0000	307,0000	12 420	3 838 402	13:50
INPRO (INP)	7,2500	0,00%	7,2500	7,2500	7,2500	453	3 284	11:39
INSTALKRK (INK)	40,0000	-2,44%	41,0000	41,1000	40,0000	2 980	119 368	13:42
INTERAOLT (IRL)	#0,1000	-98,98%	-	-	-	-	-	11:30
INTERBUD (ITB)	2,2500	0,00%	2,1800	2,2500	2,1800	36 656	82 318	13:50
INTERCARS (CAR)	561,0000	-1,41%	570,0000	570,0000	557,0000	7 898	4 475 942	13:47
INTERSPPL (IPO)	0,3800	-1,04%	0,3910	0,3980	0,3750	7 130	2 767	11:02
INTROL (INL)	6,7800	-2,87%	6,9800	6,9800	6,7600	3 266	22 285	13:42
IPOPEMA (IPE)	2,7900	0,00%	2,7900	2,7900	2,7500	9 278	25 730	12:20
IZOBLOK (IZB)	31,0000	5,44%	31,0000	31,0000	31,0000	1	31	11:30
IZOLACJA (IZO)	3,7000	-0,27%	3,7000	3,7000	3,7000	300	1 110	12:54
IZOSTAL (IZS)	2,6300	-1,13%	2,6600	2,6700	2,6300	21 951	57 794	13:08
JRH	4,9000	0,00%	4,7600	4,9000	4,7600	15 314	74 532	12:58
JSW	21,5300	1,37%	21,5000	21,8600	21,1200	232 848	5 005 388	13:50
JWWINVEST (JWW)	2,9400	1,03%	2,9100	3,0100	2,9100	2 720	8 073	13:33
KCI	0,8480	-0,93%	0,8380	0,8480	0,8360	5 003	4 193	09:55
KDMSHIPING (KDM)	#1,4000	0,00%	-	-	-	-	-	11:30
KERNEL (KER)	17,6800	1,73%	17,5600	17,8400	17,3400	13 898	244 301	13:49
KETY (KTY)	904,0000	-1,58%	918,0000	919,0000	902,0000	4 484	4 076 621	13:49
KGHM (KGH)	128,7000	-1,00%	130,0000	131,7500	127,0000	515 681	66 923 024	13:50
KGL	15,0000	0,67%	15,0000	15,0000	14,9000	4	60	13:46
KINOPOL (KPL)	17,3000	0,00%	17,2500	17,3000	16,6500	13 577	230 924	13:06
KOGENERA (KGN)	56,8000	-1,39%	57,5000	57,5000	56,8000	1 518	86 603	13:38
KOMPAP (KMP)	(25,0000)	-	-	-	-	-	-	09:00
KOMPUTRON (KOM)	6,3400	-0,31%	6,3600	6,4000	6,2200	8 298	52 077	12:49
KPPD (KPD)	28,0000	-4,11%	27,2000	28,0000	27,2000	22	600	09:28
KRAKCHEM (KCH)	0,9660	-0,21%	0,9680	0,9680	0,9660	112	108	13:17
KREDYTIN (KRI)	(17,4000)	-	-	-	-	-	-	07:45
KRKA (KRK)	818,0000	0,00%	830,0000	830,0000	818,0000	11	9 066	13:03
KRUK (KRU)	401,3000	0,17%	403,7000	404,0000	399,3000	11 530	4 629 796	13:50
KRVITAMIN (KVT)	9,6600	-0,41%	9,6600	9,6600	9,6600	1 000	9 660	12:37
KSGAGRO (KSG)	3,0000	3,45%	2,9000	3,0000	2,8600	10 674	31 472	13:06
LABOPRINT (LAB)	(15,1000)	-	-	-	-	-	-	07:45
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	11:30
LARQ (LRQ)	1,7200	-4,44%	1,7200	1,7200	1,7200	2 625	4 515	12:23
LENA (LEN)	2,8200	0,00%	2,8200	2,8200	2,8200	16	45	09:32
LENTEX (LTX)	7,3200	0,55%	7,3000	7,3200	7,3000	2 138	15 647	13:15
LESS (LES)	0,2500	-1,96%	0,2540	0,2540	0,2370	44 291	10 908	13:17
LIBET (LBT)	1,3650	0,37%	1,3950	1,3950	1,3650	322	448	11:29
Reklama
LOKUM (LKD)	21,2000	-3,20%	21,9000	21,9000	21,2000	228	4 868	12:28	Reklama
LPP	14 980,0000	3,81%	14 510,0000	15 045,0000	14 460,0000	5 738	85 145 675	13:50
LSISOFT (LSI)	23,0000	-1,71%	23,0000	23,0000	23,0000	4	92	12:40
LUBAWA (LBW)	9,1500	-2,24%	9,3600	9,4500	9,0850	212 734	1 958 166	13:49
MABION (MAB)	9,8100	0,10%	9,8500	9,8800	9,7000	5 986	58 508	13:45
MAKARONPL (MAK)	19,1600	0,84%	19,0000	19,1600	18,9000	2 735	52 007	13:46
MANGATA (MGT)	71,0000	0,57%	70,6000	71,0000	69,6000	41	2 902	12:20
MANYDEV (MAN)	(0,7580)	-	-	-	-	-	-	11:30
MARVIPOL (MVP)	7,7000	-1,79%	7,7200	7,8400	7,7000	4 401	34 106	12:17
MAXCOM (MXC)	7,0000	-0,85%	7,1600	7,1600	6,9800	393	2 766	11:56
MBANK (MBK)	773,6000	0,31%	777,8000	778,0000	765,8000	3 277	2 525 321	13:50
MBWS (MBW)	(13,0000)	-	-	-	-	-	-	09:00
MCI	27,1000	-0,73%	27,4000	27,4000	26,6000	7 833	212 534	13:21
MDIENERGIA (MDI)	1,2200	0,41%	1,2250	1,2500	1,1800	992	1 210	11:54
MEDICALG (MDG)	26,0000	0,00%	26,0000	26,1500	25,4500	5 034	129 237	13:46
MEDINICE (ICE)	7,6500	-4,38%	8,1100	8,1600	7,6000	10 486	83 504	13:49
MEGARON (MEG)	7,0000	6,87%	7,0000	7,0000	7,0000	789	5 523	12:51
MENNICA (MNC)	27,8000	2,21%	27,0000	27,8000	27,0000	43	1 188	13:01
MERCATOR (MRC)	45,9000	0,88%	45,5000	45,9500	45,0000	2 210	100 974	13:32
MERCOR (MCR)	25,2000	2,02%	25,2000	25,2000	25,2000	7	176	10:04
MEXPOLSKA (MEX)	3,5500	-1,39%	3,6000	3,6000	3,5500	1 002	3 557	09:27
MFO	36,6000	-0,27%	37,8000	37,8000	36,5000	240	8 882	12:54
MILKILAND (MLK)	1,8950	1,88%	1,8600	1,9400	1,8500	94 341	176 493	13:47
MILLENNIUM (MIL)	13,8900	-0,29%	13,9500	13,9500	13,7300	135 393	1 873 595	13:39
MIRACULUM (MIR)	0,8480	-1,40%	0,8240	0,8480	0,7980	35 378	28 835	12:22
MIRBUD (MRB)	13,8500	-0,22%	13,8800	13,9200	13,7000	49 849	688 166	13:49
MLPGROUP (MLG)	85,6000	1,90%	85,8000	85,8000	85,6000	385	32 957	13:44
MLSYSTEM (MLS)	16,6000	0,12%	16,6000	16,7000	16,4000	3 095	51 127	13:38
MOBRUK (MBR)	287,5000	2,50%	281,5000	289,5000	281,5000	3 749	1 071 392	13:48
MOJ	(1,4300)	-	-	-	-	-	-	09:00
MOL	31,5000	0,45%	31,5000	31,5600	31,3600	837	26 304	13:12
MOLECURE (MOC)	5,5000	1,29%	5,4300	5,6200	5,3400	30 447	166 925	13:41
MONNARI (MON)	4,7700	-0,42%	4,7100	4,7800	4,6800	4 335	20 345	13:01
MOSTALPLC (MSP)	15,4500	0,32%	15,8000	15,8000	15,4500	3	47	11:36
MOSTALWAR (MSW)	7,9400	0,76%	7,8800	8,0000	7,7600	3 629	28 719	12:29
MOSTALZAB (MSZ)	5,8300	-0,17%	5,8400	5,8400	5,8000	28 454	165 836	13:50
MOVIEGAME (MOV)	15,7400	0,77%	15,6000	15,7400	15,5800	2 040	31 902	13:06
MURAPOL (MUR)	39,0500	0,64%	38,8000	39,4000	38,7000	63 924	2 488 805	13:35
MUZA (MZA)	(13,0000)	-	-	-	-	-	-	09:00
MWTRADE (MWT)	3,4200	1,18%	3,3800	3,4200	3,3800	5	17	11:00
NANOGROUP (NNG)	2,6950	-2,00%	2,7500	2,7500	2,6550	5 713	15 346	13:34
NEUCA (NEU)	693,0000	0,58%	698,0000	698,0000	692,0000	15 476	10 755 716	13:44
NEWAG (NWG)	73,3000	1,95%	71,3000	73,5000	71,3000	2 645	192 013	13:45
NEXITY (NXG)	(1,6600)	-	-	-	-	-	-	09:00
NOCTILUCA (NCL)	101,0000	-0,49%	100,5000	101,5000	99,0000	592	59 003	13:31
NOVATURAS (NTU)	(8,4600)	-	-	-	-	-	-	09:00
NOVAVISGR (NVG)	1,3980	-0,85%	1,4100	1,4100	1,3720	24 105	33 537	13:32
NOVITA (NVT)	93,4000	0,21%	93,2000	93,4000	93,2000	15	1 398	12:58
NTCAPITAL (NTC)	0,6560	6,49%	0,6280	0,6600	0,6220	121 867	78 154	13:41
NTTSYSTEM (NTT)	10,3000	3,41%	10,1000	10,3000	9,9600	1 395	14 209	13:33
ODLEWNIE (ODL)	9,1200	0,66%	9,0600	9,1200	9,0600	1 036	9 397	13:07
ONDE (OND)	10,2400	-0,58%	10,3400	10,3400	9,9800	25 640	257 587	13:44
ONESANO (ONO)	0,9560	2,14%	0,9440	0,9560	0,9440	20 347	19 317	12:04
OPONEO.PL (OPN)	91,6000	0,66%	90,2000	92,0000	90,2000	879	80 523	13:49
OPTEAM (OPM)	(3,9000)	-	-	-	-	-	-	09:00
ORANGEPL (OPL)	9,3160	0,76%	9,3000	9,3360	9,2200	5 240 946	48 444 712	13:50
ORCOGROUP (OPG)	4,4000	0,00%	4,4000	4,4000	4,4000	1 079	4 748	09:24
ORZBIALY (OBL)	(39,0000)	-	-	-	-	-	-	11:30
OTLOG (OTS)	15,4400	-1,40%	15,1200	15,5000	15,1200	97	1 480	12:09
OTMUCHOW (OTM)	4,9600	-2,75%	5,1000	5,1000	4,9600	1 003	5 115	11:40
PAMAPOL (PMP)	2,6000	0,39%	2,6000	2,6000	2,6000	11	29	09:00
PANOVA (NVA)	15,4000	2,67%	15,1000	15,4000	15,0500	1 049	15 948	13:18
PASSUS (PAS)	56,6000	1,80%	56,0000	58,0000	54,4000	4 592	260 967	13:49
PATENTUS (PAT)	3,9000	-0,51%	3,9400	3,9400	3,8100	9 709	37 588	13:36
PBG	#0,0130	-27,78%	-	-	-	-	-	12:19
PBSFINANSE (PBF)	(0,7000)	-	-	-	-	-	-	11:30
PCCEXOL (PCX)	2,7100	0,74%	2,6900	2,7700	2,6900	12 682	34 557	13:18
PCCROKITA (PCR)	67,0000	0,00%	67,0000	67,4000	66,6000	4 336	290 299	13:49
PCFGROUP (PCF)	5,4800	5,18%	5,2900	5,4800	5,2000	83 241	440 717	13:49
PEKABEX (PBX)	18,4500	0,82%	18,3000	18,4500	18,2000	350	6 428	13:30
Reklama
PEKAO (PEO)	181,4500	-0,38%	182,1500	183,0000	180,0000	186 979	33 843 736	13:50	Reklama
PEPCO (PCO)	21,4300	0,85%	21,4100	21,5300	21,0800	955 548	20 401 673	13:50
PEPEES (PPS)	0,8350	0,00%	0,8100	0,8350	0,8050	147	120	12:05
PGE	11,2300	-0,71%	11,3100	11,4900	11,1000	2 463 756	27 692 029	13:50
PGFGROUP (PGV)	#0,3500	-48,07%	-	-	-	-	-	11:50
PHARMENA (PHR)	3,3600	0,60%	3,2500	3,3600	3,2500	141	471	13:09
PHN	10,2500	-1,44%	10,1000	10,4000	10,1000	220	2 252	13:36
PHOTON (PEN)	3,2300	-0,31%	3,2400	3,2400	3,1200	6 839	21 862	13:49
PKNORLEN (PKN)	81,7000	-1,22%	82,7500	83,0200	81,2100	908 458	74 209 356	13:50
PKOBP (PKO)	73,4600	-0,33%	73,8000	74,0800	72,8200	492 088	36 026 341	13:50
PKPCARGO (PKP)	15,9200	0,13%	16,0000	16,0000	15,8400	35 314	563 072	13:50
PLAYWAY (PLW)	315,0000	-0,94%	315,0000	318,5000	314,0000	37 248	11 733 591	13:46
PLAZACNTR (PLZ)	2,4800	-0,80%	2,5000	2,5000	2,4800	528	1 310	12:17
PMPG (PGM)	2,4600	3,80%	2,4700	2,4700	2,4600	29	71	11:39
POLENERGIA (PEP)	60,6000	0,66%	60,8000	60,8000	60,2000	7 725	466 673	13:48
POLICE (PCE)	9,1000	-0,87%	9,1800	9,1800	9,1000	48	439	12:40
POLIMEXMS (PXM)	4,6800	-2,90%	4,8200	4,8300	4,6050	342 614	1 604 054	13:50
POLTREG (PTG)	33,1000	5,08%	31,9000	33,4000	30,0000	1 664	52 501	13:09
POLWAX (PWX)	1,3500	-1,46%	1,3700	1,3700	1,3500	3 243	4 403	11:40
PRAGMAINK (PRI)	3,3800	0,60%	3,3800	3,3800	3,3800	5	17	09:00
PRIMAMODA (PMA)	#0,8200	-2,38%	-	-	-	-	-	11:30
PROCHEM (PRM)	21,2000	-4,93%	22,3000	22,3000	21,2000	590	12 718	12:43
PROJPRZEM (PJP)	16,2000	-1,22%	16,4000	16,4000	16,2000	27	438	11:24
PROTEKTOR (PRT)	#1,5000	-13,54%	-	-	-	-	-	13:31
PTWP (PTW)	98,5000	-0,51%	99,0000	99,0000	95,5000	285	27 237	10:45
PULAWY (ZAP)	51,0000	0,00%	51,0000	51,0000	49,6000	100	4 999	13:02
PURE (PUR)	4,0820	-24,34%	3,7200	4,5000	3,7200	281 528	1 166 943	13:45
PZU	62,2000	-0,45%	62,9800	62,9800	61,5600	218 270	13 539 222	13:50
QUANTUM (QNT)	24,4000	0,00%	24,4000	24,4000	24,4000	95	2 318	11:30
QUERCUS (QRS)	10,6000	-0,47%	10,7000	10,7500	10,5000	3 424	36 406	13:45
RAEN (RAE)	0,3425	12,66%	0,3050	0,3570	0,3050	378 719	128 579	13:42
RAFAKO (RFK)	0,1992	-3,30%	0,2080	0,2080	0,1964	1 496 161	299 110	13:48
RAFAMET (RAF)	72,5000	-3,33%	74,0000	75,0000	68,0000	5 360	378 046	13:40
RAINBOW (RBW)	137,9000	-0,43%	139,2000	141,3000	136,9000	40 092	5 553 904	13:50
RANKPROGR (RNK)	4,1600	-3,26%	4,2800	4,2800	4,1050	10 011	41 856	13:08
RAWLPLUG (RWL)	16,5000	-2,65%	16,5000	16,5000	16,5000	9	149	09:00
REDAN (RDN)	#0,0420	-16,00%	-	-	-	-	-	12:20
REGNON (REG)	#0,0100	-98,74%	-	-	-	-	-	11:30
REINHOLD (RHD)	#0,0700	27,27%	-	-	-	-	-	12:36
REINO (RNC)	1,0400	0,00%	1,0400	1,0400	1,0400	2	2	09:02
RELPOL (RLP)	5,1200	-0,39%	5,1800	5,1800	5,1200	11 782	60 414	12:31
REMAK (RMK)	13,7500	0,00%	13,4000	13,7500	13,4000	131	1 759	11:00
RENDER (RND)	116,0000	-0,85%	120,0000	122,0000	115,0000	1 815	216 276	13:45
ROPCZYCE (RPC)	25,6000	0,00%	25,6000	25,6000	25,6000	10	256	09:38
RYVU (RVU)	31,5000	0,80%	30,7000	31,6000	30,7000	17 524	547 411	13:48
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	11:30
SANOK (SNK)	22,5000	-0,44%	22,6000	22,6000	22,5000	348	7 840	12:42
SANPL (SPL)	481,5000	1,80%	481,2000	481,5000	472,5000	36 721	17 546 533	13:50
SANTANDER (SAN)	29,4000	0,20%	29,1000	29,5000	29,1000	24	699	13:47
SANWIL (SNW)	1,2500	-3,10%	1,2900	1,3100	1,2500	10 900	13 983	13:03
SCPFL (SCP)	150,0000	0,27%	148,6000	150,0000	148,0000	1 006	149 992	12:53
SECOGROUP (SWG)	30,0000	0,00%	30,0000	30,0000	30,0000	2	60	09:33
SEKO (SEK)	8,6600	-0,23%	8,8000	8,8400	8,6600	2 044	17 982	13:36
SELENAFM (SEL)	36,9000	0,27%	36,9000	37,0000	36,9000	376	13 886	13:15
SELVITA (SLV)	29,4000	0,34%	29,1000	29,5000	29,0000	35 302	1 036 566	13:49
SERINUS (SEN)	(0,7100)	-	-	-	-	-	-	09:00
SFINKS (SFS)	0,4900	1,24%	0,4900	0,4960	0,4720	60 898	29 690	13:45
SHOPER (SHO)	49,4000	-1,20%	50,0000	50,0000	49,2000	1 532	76 219	13:42
SILVAIR-REGS (SVRS)	5,8500	4,46%	5,6000	5,8500	5,6000	202	1 181	12:34
SILVANO (SFG)	(5,6600)	-	-	-	-	-	-	09:00
SIMFABRIC (SIM)	1,6640	-0,24%	1,6640	1,6640	1,6640	35	58	09:00
SKARBIEC (SKH)	26,3000	-3,66%	27,0000	27,2000	26,3000	1 896	50 709	13:10
SKYLINE (SKL)	1,5800	0,00%	1,5800	1,5800	1,5800	1 000	1 580	13:22
SNIEZKA (SKA)	85,0000	0,00%	85,0000	85,0000	85,0000	3	255	09:57
SOHODEV (SHD)	#0,3860	0,00%	-	-	-	-	-	12:33
SONEL (SON)	16,0000	0,63%	15,8000	16,0000	15,7000	321	5 123	13:07
SOPHARMA (SPH)	(15,0000)	-	-	-	-	-	-	09:00
SPYROSOFT (SPR)	588,0000	-0,68%	592,0000	592,0000	588,0000	22	12 980	13:49
STALEXP (STX)	3,0450	0,33%	3,0400	3,0700	3,0400	28 783	87 886	13:40
STALPROD (STP)	240,0000	-0,83%	242,0000	242,0000	240,0000	110	26 502	13:40
Reklama
STALPROFI (STF)	8,5800	0,70%	8,5200	8,6000	8,5200	3 915	33 568	13:16	Reklama
STAPORKOW (ZUK)	3,3000	-4,07%	3,3400	3,3400	3,3000	3 003	9 977	11:38
STARHEDGE (SHG)	#0,2560	-11,72%	-	-	-	-	-	11:30
SUNEX (SNX)	7,0000	-2,23%	7,1500	7,2200	7,0000	4 326	30 611	13:48
SYGNITY (SGN)	114,5000	-1,72%	116,5000	117,0000	114,0000	1 979	229 007	13:24
SYNEKTIK (SNT)	222,6000	0,45%	221,6000	225,0000	221,0000	5 762	1 284 922	13:50
TALEX (TLX)	20,0000	-2,91%	21,2000	21,2000	20,0000	87	1 750	09:57
TARCZYNSKI (TAR)	124,5000	0,40%	122,5000	125,0000	122,5000	24	2 986	13:36
TATRY (TMR)	(95,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	8,2000	-1,35%	8,3000	8,3360	8,1240	931 607	7 652 316	13:49
TBULL (TBL)	(3,6400)	-	-	-	-	-	-	11:30
TENDERHUT (THG)	6,0000	2,39%	5,9400	6,0000	5,9400	200	1 199	11:34
TERMOREX (TRR)	0,7200	0,00%	0,7150	0,7200	0,7150	3 017	2 157	13:46
TESGAS (TSG)	2,4500	0,00%	2,4900	2,4900	2,4500	1 592	3 900	11:17
TEXT (TXT)	55,8000	1,55%	55,5000	55,8000	54,8000	18 530	1 025 086	13:50
TORPOL (TOR)	37,7000	-0,13%	37,8000	37,8000	37,4000	1 582	59 521	13:50
TOWERINV (TOW)	#2,2600	-3,83%	-	-	-	-	-	09:00
TOYA (TOA)	8,7100	-2,13%	8,9600	8,9600	8,7100	37 559	332 497	13:44
TRAKCJA (TRK)	2,1350	-1,61%	2,1450	2,1700	2,1300	30 927	66 107	13:50
TRANSPOL (TRN)	4,6900	-1,47%	4,7400	4,7900	4,5100	2 771	12 891	12:54
TRITON (TRI)	#3,1600	14,49%	-	-	-	-	-	13:04
TSGAMES (TEN)	85,8000	1,42%	85,6000	86,5000	84,6000	14 891	1 276 737	13:48
ULMA (ULM)	61,0000	0,00%	61,0000	61,0000	61,0000	31	1 891	11:11
ULTGAMES (ULG)	10,8500	2,36%	10,5000	10,8500	10,5000	600	6 432	13:10
UNFOLD (UNF)	1,1200	7,69%	1,1200	1,1200	1,1200	2	2	09:00
UNIBEP (UNI)	10,4500	0,48%	10,4000	10,8000	10,4000	3 970	42 218	12:59
UNICREDIT (UCG)	237,4000	-0,96%	238,2000	238,2000	237,4000	11	2 616	11:31
UNIMA (U2K)	7,6800	-0,26%	7,6800	7,6800	7,6800	6	46	11:28
UNIMOT (UNT)	142,8000	0,56%	142,0000	143,0000	140,6000	1 231	173 563	13:42
URTESTE (URT)	53,8000	0,00%	54,0000	54,0000	52,0000	137	7 350	10:45
VERCOM (VRC)	123,0000	-0,32%	123,6000	123,6000	121,6000	929	114 000	13:24
VIGOPHOTN (VGO)	516,0000	1,57%	510,0000	518,0000	508,0000	111	57 102	12:45
VINDEXUS (VIN)	11,0500	-2,64%	11,0500	11,3000	10,9000	3 271	36 220	13:36
VISTAL (VTL)	#0,3880	-35,33%	-	-	-	-	-	11:43
VIVID (VVD)	0,5480	4,18%	0,5240	0,5480	0,5240	29 028	15 524	13:17
VOTUM (VOT)	44,2000	-1,12%	44,6000	44,6500	43,6000	7 449	327 418	13:47
VOXEL (VOX)	156,8000	-0,13%	156,0000	157,6000	155,4000	138	21 548	13:47
VRG	3,8000	1,60%	3,7900	3,8000	3,7500	3 504	13 151	13:05
WARIMPEX (WXF)	2,7300	0,74%	2,7400	2,7500	2,6700	11 651	31 306	13:39
WASKO (WAS)	1,8450	-0,27%	1,8400	1,8500	1,8300	1 064	1 951	13:47
WAWEL (WWL)	668,0000	-0,89%	670,0000	672,0000	666,0000	31	20 702	13:18
WIELTON (WLT)	6,1300	-0,33%	6,1600	6,2000	6,0700	50 215	308 007	13:35
WIKANA (WIK)	(6,6000)	-	-	-	-	-	-	09:00
WINVEST (WIS)	0,3540	-1,67%	0,3540	0,3540	0,3540	7 200	2 549	12:23
WIRTUALNA (WPL)	79,8000	0,13%	79,6000	81,2000	79,0000	21 874	1 757 177	13:44
WITTCHEN (WTN)	19,3200	1,58%	19,0200	19,4800	18,8400	10 525	201 759	13:45
XPLUS (XPL)	3,4600	0,58%	3,4400	3,4800	3,3300	2 172	7 481	13:05
XTPL (XTP)	84,9000	-0,47%	85,0000	85,2000	83,0000	1 186	99 699	13:13
XTRADEBDM (XTB)	80,0400	-0,55%	80,8000	80,8000	79,3200	138 786	11 109 049	13:50
YOLO (YOL)	#0,0200	-94,05%	-	-	-	-	-	11:30
ZABKA (ZAB)	22,3400	0,59%	22,2200	22,3400	22,1100	185 538	4 131 411	13:50
ZAMET (ZMT)	0,8480	0,47%	0,8420	0,8480	0,8340	15 337	12 909	13:35
ZEPAK (ZEP)	29,0000	-2,03%	29,9000	29,9000	28,7500	19 467	565 584	13:50
ZREMB (ZRE)	7,3800	1,65%	7,2600	7,3800	7,2000	25 354	185 161	13:45
ZUE	8,8400	-3,28%	9,1400	9,1400	8,7000	9 151	80 993	13:30

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.