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	105 107,40	0,00%	104 741,56	105 430,59	104 659,09	105 106,98	577 034 464	13:44
WIG20	2 862,72	0,06%	2 855,22	2 873,13	2 844,90	2 860,93	486 352 202	13:59
WIG30	3 705,45	-0,01%	3 687,02	3 717,38	3 684,63	3 705,86	518 524 658	13:59
mWIG40	7 867,28	-0,53%	7 930,07	7 932,21	7 866,56	7 909,12	63 966 767	13:44
sWIG80	28 733,95	-0,20%	28 711,65	28 872,95	28 657,98	28 791,71	38 458 787	13:44
WIG-BANKI	16 566,29	-0,32%	16 529,65	16 696,71	16 518,88	16 619,83	105 674 375	13:44
WIG-BUDOW	8 373,94	0,98%	8 308,06	8 400,52	8 286,12	8 292,42	13 155 115	13:44
WIG-CHEMIA	9 055,21	-0,78%	9 126,45	9 212,16	9 054,27	9 125,95	1 262 602	13:44
WIG-ENERG	4 435,29	-0,64%	4 445,56	4 482,56	4 428,38	4 463,96	16 467 068	13:44
WIG-INFO	9 812,46	-1,42%	9 895,07	9 972,99	9 812,46	9 953,35	14 526 095	13:44
WIG-MEDIA	7 118,38	-0,72%	7 156,10	7 239,09	7 108,46	7 170,07	987 028	13:44
WIG-NRCHOM	5 290,76	0,68%	5 242,39	5 333,19	5 242,39	5 254,86	6 699 491	13:44
WIG-PALIWA	9 597,91	0,91%	9 470,03	9 614,46	9 470,03	9 511,55	110 881 575	13:44
WIG-Poland	109 969,08	0,11%	109 969,08	109 969,08	109 969,08	109 846,22	563 301 557	11:15
WIG-SPOZYW	3 022,55	0,04%	3 023,13	3 059,03	3 022,55	3 021,45	945 921	13:44
WIG20lev	569,08	0,25%	565,15	572,26	561,06	567,66	466 679 799	13:44
WIG20short	2 940,91	-0,06%	2 951,09	2 961,70	2 932,67	2 942,69	466 679 799	13:44
GPWB-B1Y3Y	1 263,23	0,02%	1 263,23	1 263,23	1 263,23	1 263,03	-	10:15
GPWB-B1Y4Y	1 267,51	0,01%	1 267,51	1 267,51	1 267,51	1 267,39	-	10:15
GPWB-B1Y5Y	1 272,61	0,00%	1 272,61	1 272,61	1 272,61	1 272,55	-	10:15
GPWB-B3Y5Y	1 284,45	0,00%	1 284,45	1 284,45	1 284,45	1 284,49	-	10:15
GPWB-B5Y	1 279,53	-0,01%	1 279,53	1 279,53	1 279,53	1 279,64	-	10:15
GPWB-BWZ	1 270,45	0,01%	1 270,45	1 270,45	1 270,45	1 270,32	-	10:15
INNOVATOR	1 765,43	-0,13%	1 765,43	1 765,43	1 765,43	1 767,69	157 912 979	11:15
mWIG40dvp	189,02	0,00%	189,02	189,02	189,02	189,02	63 968 735	11:00
mWIG40TR	12 173,88	-0,53%	12 271,04	12 274,35	12 172,76	12 238,63	63 966 767	13:44
mWIG40TRlv	18 846,04	-1,10%	19 148,59	19 158,89	18 842,55	19 054,84	63 966 767	13:44
mWIG40TRsh	2 369,38	0,60%	2 350,68	2 369,59	2 350,04	2 355,14	63 966 767	13:44
sWIG80dvp	700,46	12,31%	700,46	700,46	700,46	623,66	38 472 998	11:00
sWIG80TR	44 516,48	0,07%	44 481,94	44 731,83	44 398,79	44 486,99	38 458 787	13:44
WIG140	2 038,48	0,01%	2 031,01	2 044,57	2 029,39	2 038,26	567 956 529	13:44
WIG20dvp	55,92	0,00%	55,92	55,92	55,92	55,92	466 977 162	11:00
WIG20TR	6 155,90	0,15%	6 134,71	6 173,12	6 112,45	6 146,89	466 679 799	13:44
WIG20TRlev	5 232,06	0,26%	5 196,08	5 261,30	5 158,29	5 218,74	466 679 799	13:44
WIG20TRsht	2 752,97	-0,07%	2 762,47	2 772,45	2 745,26	2 754,93	466 679 799	13:44
WIG30TR	7 821,97	0,05%	7 778,37	7 842,42	7 773,34	7 818,12	498 103 878	13:44
WIG-CEE	2 473,24	0,34%	2 473,24	2 473,24	2 473,24	2 464,89	896 605	11:15
WIGdiv	2 344,43	0,23%	2 335,91	2 352,69	2 334,44	2 339,13	161 836 560	13:44
WIGdivplus	2 138,26	0,25%	2 125,77	2 142,01	2 125,74	2 133,02	249 836 663	13:44
WIG.GAMES	17 749,51	-0,34%	17 811,41	17 894,50	17 733,75	17 810,91	17 043 196	13:44
WIG-GORNIC	4 401,71	0,21%	4 371,92	4 465,32	4 371,92	4 392,68	70 521 014	13:44
WIG-GRY	22 756,70	-0,59%	22 806,71	22 961,65	22 725,56	22 892,17	19 507 554	13:44
WIGind	17 353,50	-0,50%	17 453,69	17 502,21	17 353,50	17 440,35	7 432 935	13:44
WIG-LEKI	3 378,59	0,34%	3 369,63	3 382,29	3 339,87	3 367,30	406 893	13:44
WIGmed	18 619,80	0,67%	18 499,18	18 646,09	18 477,60	18 495,23	23 914 438	13:44
WIG-MOTO	8 592,28	0,28%	8 708,37	8 708,37	8 565,94	8 568,06	927 296	13:44
WIG.MS-BAS	17 540,54	-0,42%	17 550,37	17 734,29	17 491,75	17 614,53	84 662 319	13:44
WIG.MS-ECM	8 875,81	0,89%	8 826,50	8 901,44	8 733,15	8 797,92	99 454 633	13:44
WIG.MS-FIN	19 921,60	-0,16%	19 864,36	20 044,67	19 825,82	19 953,83	109 370 179	13:44
WIG-ODZIEZ	11 030,97	-0,15%	10 976,95	11 055,46	10 976,95	11 047,66	43 438 401	13:44
WIGtechTR	18 379,41	-0,19%	18 402,08	18 468,60	18 355,63	18 414,18	44 773 262	13:44
WIG-Ukrain	568,72	0,73%	568,72	568,72	568,72	564,62	749 019	11:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,5700	-0,39%	2,5800	2,5900	2,5000	11 430	29 000	13:41	Reklama
08OCTAVA (08N)	(0,7700)	-	-	-	-	-	-	11:30
11BIT (11B)	186,8000	-0,64%	188,3000	191,0000	186,8000	10 687	2 015 832	13:44
3RGAMES (3RG)	0,8060	-2,89%	0,8480	0,8480	0,7920	64 999	52 414	13:31
4MASS (4MS)	4,4750	-2,72%	4,5900	4,6000	4,4750	23 219	105 320	13:40
ABPL (ABE)	97,0000	-0,92%	98,5000	98,6000	96,8000	1 195	116 252	13:02
ACAUTOGAZ (ACG)	30,5000	2,35%	29,8000	30,8000	29,8000	453	13 655	13:01
ACTION (ACT)	24,7000	-0,40%	24,7500	25,0000	24,5000	13 277	329 739	13:39
ADIUVO (ADV)	0,8820	-0,45%	0,9260	0,9360	0,8800	26 087	23 752	12:11
AGORA (AGO)	9,2800	-0,64%	9,2400	9,5200	9,2400	11 994	112 984	13:44
AGROTON (AGT)	4,8600	2,53%	4,7400	4,8600	4,6500	5 407	25 598	13:06
AIGAMES (ALG)	0,9140	-0,22%	0,9160	0,9160	0,8900	2 038	1 863	12:55
AILLERON (ALL)	20,4500	-2,39%	20,9000	20,9000	19,8200	3 771	76 335	13:36
AIRWAY (AWM)	0,4000	2,96%	0,3900	0,4045	0,3900	184 131	73 182	13:42
ALIOR (ALR)	96,5800	0,02%	96,5600	97,4200	95,7400	91 552	8 850 305	13:43
ALLEGRO (ALE)	35,3550	1,71%	34,7600	35,6400	34,4600	1 561 294	55 000 646	13:44
ALTA (AAT)	2,1000	3,96%	2,0300	2,1000	2,0300	957	2 007	10:42
ALTUSTFI (ALI)	(2,3000)	-	-	-	-	-	-	09:00
AMBRA (AMB)	21,6500	0,70%	21,5000	21,6500	21,3000	2 641	56 910	13:43
AMICA (AMC)	61,4000	1,32%	60,9000	61,7000	60,0000	3 642	221 905	13:41
AMPLI (APL)	(0,9000)	-	-	-	-	-	-	11:30
AMREST (EAT)	15,7000	0,38%	15,7000	15,8600	15,6400	46 626	730 851	13:44
ANSWEAR (ANR)	29,8000	0,00%	29,8000	29,8000	29,4500	6 083	180 628	13:42
APATOR (APT)	20,4500	-0,73%	20,5000	20,7000	20,4000	4 501	92 323	13:44
APLISENS (APN)	19,5000	0,26%	19,4500	19,5000	19,2500	1 595	30 981	13:43
APSENERGY (APE)	3,1600	-1,86%	3,2200	3,2200	2,9900	3 494	10 776	12:32
ARCHICOM (ARH)	45,0000	0,00%	44,5000	45,5000	44,5000	91 936	4 136 767	13:34
ARCTIC (ATC)	11,7800	-2,81%	12,1800	12,1800	11,7000	69 350	824 015	13:44
ARLEN (ARL)	37,1200	-0,75%	37,4000	37,4000	37,1100	4 856	180 905	13:35
ARTIFEX (ART)	15,2000	-1,17%	15,3800	15,3800	15,2000	2 850	43 473	13:19
ASBIS (ASB)	25,7200	-0,08%	25,7000	25,8000	25,5000	15 392	395 026	13:41
ASMGROUP (ASM)	#0,2500	4,17%	-	-	-	-	-	10:23
ASSECOBS (ABS)	91,0000	0,66%	90,4000	92,0000	87,8000	962	87 913	13:40
ASSECOPOL (ACP)	206,6000	-2,09%	208,0000	210,8000	205,6000	43 493	9 040 279	13:44
ASSECOSEE (ASE)	76,2000	1,87%	75,0000	76,5000	74,8000	1 478	112 145	13:31
ASTARTA (AST)	53,2000	0,57%	52,9000	53,6000	52,4000	6 415	339 175	13:41
ATAL (1AT)	59,0000	-0,84%	60,0000	60,5000	58,5000	11 700	695 772	13:44
ATENDE (ATD)	3,2700	-0,30%	3,3000	3,3100	3,1800	32 628	105 103	11:53
ATLANTAPL (ATP)	16,0000	1,27%	15,8000	16,0000	15,6000	212	3 355	11:16
ATLANTIS (ATS)	2,2200	0,00%	2,1200	2,2200	2,1200	32	68	11:22
ATMGRUPA (ATG)	3,7500	-1,32%	3,8000	3,8000	3,7500	1 283	4 850	13:38
ATREM (ATR)	45,2000	2,73%	44,0000	46,1000	44,0000	9 228	417 738	13:44
AUTOPARTN (APR)	19,8800	-1,58%	20,2000	20,3000	19,8200	27 563	552 010	13:44
BBIDEV (BBD)	5,3500	2,88%	5,3500	5,3500	5,3500	235	1 257	10:54
BENEFIT (BFT)	3 170,0000	0,48%	3 170,0000	3 170,0000	3 125,0000	838	2 633 815	13:25
BEST (BST)	24,0000	0,00%	23,6000	24,0000	23,6000	671	16 066	13:23
BETACOM (BCM)	4,8800	-1,21%	4,9400	4,9400	4,8800	335	1 654	11:10
BIGCHEESE (BCS)	14,0800	3,38%	13,7400	14,1800	13,7400	8 976	125 804	13:19
BIOCELTIX (BCX)	102,0000	-1,54%	103,6000	103,6000	100,6000	848	86 257	13:20
BIOMAXIMA (BMX)	13,9000	-0,71%	14,0000	14,0000	13,7000	3 857	53 178	13:14
BIOMEDLUB (BML)	5,2200	0,58%	5,1900	5,2500	5,1800	16 313	84 916	13:42
BIOPLANET (BIP)	17,3000	0,00%	17,3000	17,3000	17,3000	18	311	11:08
BIOTON (BIO)	4,1700	0,24%	4,1600	4,1700	4,1400	21 252	88 223	13:27
BLOOBER (BLO)	33,5000	2,76%	32,3500	33,9500	31,8000	44 878	1 483 504	13:42
BNPPPL (BNP)	102,0000	0,00%	103,0000	104,5000	101,5000	4 157	427 068	13:41
BOGDANKA (LWB)	25,0500	2,45%	24,4500	25,1500	24,2000	21 683	537 084	13:39
BOOMBIT (BBT)	7,4600	2,19%	7,4000	7,4800	7,2400	1 317	9 650	12:18
BORYSZEW (BRS)	6,4000	-0,31%	6,3000	6,5000	6,3000	31 221	199 025	13:43
BOS	10,3000	0,78%	10,2000	10,3200	10,2000	3 249	33 373	13:26
BOWIM (BOW)	4,6000	-2,34%	4,6400	4,7000	4,6000	3 194	14 767	13:41
BRAND24 (B24)	57,0000	-1,72%	58,0000	58,0000	56,0000	464	26 605	13:00
BRASTER (BRA)	#0,2500	-56,90%	-	-	-	-	-	11:30
BUDIMEX (BDX)	568,8000	2,05%	560,0000	571,4000	557,4000	16 660	9 442 539	13:44
BUMECH (BMC)	8,7500	0,81%	8,6800	8,7500	8,6100	2 491	21 728	13:35
CAPITAL (CPA)	#0,2200	0,00%	-	-	-	-	-	12:02
CAPITEA (CAP)	0,4750	0,21%	0,4705	0,4750	0,4655	68 963	32 502	12:08
CAPTORTX (CTX)	40,6000	7,69%	37,7000	41,0000	37,7000	13 327	527 807	13:40
CASPAR (CSR)	5,4000	-6,09%	5,7500	5,7500	5,4000	12	66	12:34
CAVATINA (CAV)	16,1500	0,00%	16,1500	16,1500	16,1500	2	32	09:41
CCC	192,7000	-0,98%	192,3500	194,6000	191,0500	135 135	26 050 089	13:42
Reklama
CCENERGY (CCE)	(0,3200)	-	-	-	-	-	-	11:30	Reklama
CDPROJEKT (CDR)	267,0000	-0,74%	269,9000	269,9000	266,5000	48 245	12 960 466	13:44
CDRL (CDL)	9,9000	-1,98%	10,1000	10,1000	9,9000	7	70	09:19
CELTIC (CPD)	5,9200	7,64%	5,6800	6,2200	5,3000	25 206	148 686	13:41
CEZ	211,0000	0,57%	207,2000	212,0000	207,2000	120	25 197	13:43
CFI	0,1480	-0,67%	0,1480	0,1480	0,1480	19 930	2 950	13:31
CIGAMES (CIG)	2,5700	5,54%	2,4450	2,5700	2,4450	514 443	1 305 287	13:44
CITYSERV (CTS)	6,0000	8,11%	6,0000	6,0000	6,0000	100	600	11:30
CLNPHARMA (CLN)	23,1500	0,43%	23,2500	23,3000	22,5500	5 773	132 041	13:35
CLOUD (CLD)	46,4000	0,00%	46,3000	46,4000	45,5000	419	19 128	13:32
COALENERG (CLE)	1,9050	3,81%	1,8400	1,9500	1,7950	65 444	122 235	13:38
COGNOR (COG)	7,4750	-1,25%	7,5700	7,5700	7,4700	13 270	99 659	13:42
COLUMBUS (CLC)	6,8500	1,48%	6,7300	7,0500	6,7300	43 656	301 985	13:22
COMP (CMP)	233,0000	0,00%	233,0000	237,0000	232,0000	1 196	279 859	13:07
COMPERIA (CPL)	(4,8000)	-	-	-	-	-	-	09:00
COMPREMUM (CPR)	0,9780	1,45%	0,9640	0,9900	0,9540	34 367	33 230	13:43
CORMAY (CRM)	0,5140	-0,39%	0,5140	0,5140	0,5140	46	24	12:51
CPIEUROPE (CPI)	(78,4500)	-	-	-	-	-	-	09:00
CREEPYJAR (CRJ)	456,0000	-0,87%	460,0000	466,0000	449,0000	621	280 689	13:36
CREOTECH (CRI)	283,5000	2,35%	277,0000	286,0000	277,0000	1 602	449 425	13:39
CYBERFLKS (CBF)	161,0000	0,37%	162,0000	162,0000	160,4000	740	119 399	13:42
CYFRPLSAT (CPS)	16,6250	-0,15%	16,6500	16,6950	16,4350	125 621	2 079 082	13:44
CZTOREBKA (CZT)	(0,4300)	-	-	-	-	-	-	11:30
DADELO (DAD)	46,4000	-0,22%	46,5000	47,8000	46,2000	2 323	108 452	13:29
DATAWALK (DAT)	115,4000	-1,28%	117,1400	119,9800	115,2000	4 327	504 271	13:38
DBENERGY (DBE)	12,3000	-1,20%	12,6500	12,6500	12,3000	43	539	12:04
DEBICA (DBC)	82,9000	0,12%	82,8000	83,1000	82,5000	568	47 032	13:38
DECORA (DCR)	74,0000	-1,33%	74,4000	75,0000	73,8000	298	22 138	13:40
DEKPOL (DEK)	66,0000	0,00%	66,0000	66,8000	65,0000	1 310	86 856	13:35
DELKO (DEL)	6,9400	0,58%	6,9400	6,9600	6,8600	1 280	8 853	13:39
DEVELIA (DVL)	7,7400	3,89%	7,5000	7,7500	7,4500	160 458	1 232 791	13:40
DGA	19,0000	-0,78%	19,0000	19,0000	19,0000	3	57	10:09
DIAG (DIA)	160,3500	-0,40%	160,9500	161,4000	158,7500	50 325	8 065 572	13:34
DIGITANET (DIG)	80,5000	-2,42%	82,1000	82,5000	80,0000	2 910	235 296	13:42
DIGITREE (DTR)	14,0000	-3,45%	14,0000	14,0000	13,0000	818	11 255	12:24
DINOPL (DNP)	528,2000	0,04%	528,2000	533,6000	522,2000	31 870	16 728 207	13:44
DMGROUP (DMG)	3,6500	-2,93%	3,7500	3,7500	3,6500	6 931	25 322	11:22
DOMDEV (DOM)	231,5000	-1,28%	234,5000	236,0000	231,5000	641	149 280	13:41
DRAGOENT (DGE)	(22,3000)	-	-	-	-	-	-	09:00
ECBSA (ECB)	31,0000	-0,80%	31,2500	31,6000	31,0000	472	14 677	13:40
ECHO (ECH)	5,1200	-2,66%	5,2600	5,2600	5,1200	4 724	24 431	13:31
EDINVEST (EDI)	5,8000	1,75%	5,9000	5,9000	5,8000	193	1 138	13:09
EFEKT (EFK)	#5,0500	0,00%	-	-	-	-	-	11:30
EKOEXPORT (EEX)	#0,1690	-89,63%	-	-	-	-	-	11:30
ELEKTROTI (ELT)	47,6000	0,32%	47,5000	47,9000	46,5500	5 302	250 499	13:44
ELKOP (EKP)	2,4500	-0,41%	2,5500	2,5500	2,4500	2 870	7 063	12:57
EMCINSMED (EMC)	(11,0000)	-	-	-	-	-	-	07:45
ENAP (ENP)	(2,7800)	-	-	-	-	-	-	11:30
ENEA (ENA)	19,9500	-0,65%	20,0800	20,2000	19,8900	359 334	7 192 556	13:43
ENELMED (ENE)	19,0000	-3,55%	19,6000	19,6000	19,0000	10	192	11:28
ENERGA (ENG)	12,6600	0,48%	12,5800	12,6600	12,4200	48 765	613 362	13:44
ENERGOINS (ENI)	2,2700	-0,44%	2,3000	2,3000	2,2200	39 707	88 926	13:41
ENTER (ENT)	55,9000	-1,41%	56,1000	56,7000	55,8000	1 081	60 603	13:36
EQUNICO (EQU)	0,7740	0,26%	0,7720	0,7740	0,7720	1 900	1 467	09:14
ERBUD (ERB)	34,6500	-1,00%	34,3500	35,6000	34,3000	1 635	56 613	13:43
ERG	(47,0000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	36,4000	-1,62%	37,0000	37,0000	36,1000	1 652	60 402	13:38
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	5,1000	1,19%	5,1400	5,1600	5,0200	50 437	256 122	13:23
EUROCASH (EUR)	8,1700	-0,55%	8,2900	8,2900	8,1550	54 603	448 192	13:44
EUROHOLD (EHG)	(2,5400)	-	-	-	-	-	-	09:00
EUROTEL (ETL)	23,0000	0,44%	22,8000	23,0000	22,6000	917	20 867	13:22
FABRITY (FAB)	28,1000	2,18%	27,6000	28,7000	27,6000	6 739	191 158	13:26
FASING (FSG)	11,6000	-3,33%	11,6000	11,6000	11,6000	80	928	10:26
FASTFIN (FFI)	#0,0100	-99,01%	-	-	-	-	-	11:30
FEERUM (FEE)	11,4000	-3,39%	11,8000	11,8000	11,4000	122	1 392	10:09
FERRO (FRO)	37,0000	0,27%	37,0000	37,5000	36,8000	9 167	339 209	13:35
FMG	123,0000	-0,40%	124,0000	126,0000	123,0000	5	621	12:08
FON	#0,8000	0,00%	-	-	-	-	-	13:12
FORTE SA (FTE)	31,0000	0,00%	31,2000	31,5000	31,0000	1 777	55 599	13:44
Reklama
GAMEOPS (GOP)	17,9200	1,47%	17,9800	17,9800	17,5600	445	7 880	12:04	Reklama
GAMFACTOR (GIF)	7,0400	0,57%	7,0000	7,1800	7,0000	2 783	19 666	13:44
GENOMTEC (GMT)	6,9800	-1,55%	7,0900	7,1600	6,8800	11 208	78 613	13:28
GETIN (GTN)	0,6310	12,48%	0,5800	0,6320	0,5630	5 146 466	3 102 267	13:44
GIGROUP (GIG)	2,0500	0,00%	2,0200	2,0500	2,0200	29	59	11:52
GOBARTO (GOB)	25,4000	6,28%	25,4000	25,4000	25,4000	12	305	11:31
GPW	54,0000	0,75%	54,1000	54,6000	53,8000	30 492	1 647 063	13:42
GREENX (GRX)	1,7930	1,99%	1,7620	1,8200	1,7620	328 823	593 202	13:38
GRENEVIA (GEA)	2,6650	-0,74%	2,6850	2,7000	2,6300	26 850	71 284	13:20
GRODNO (GRN)	10,0000	0,00%	10,0000	10,0000	9,9800	1 970	19 700	12:12
GRUPAAZOTY (ATT)	22,3000	-1,33%	22,8600	22,8800	22,3000	49 963	1 126 393	13:38
GRUPRACUJ (GPP)	62,2000	-2,51%	63,7000	64,4000	61,8000	1 746	109 754	13:40
GTC	3,9900	-0,75%	4,0200	4,0200	3,9900	790	3 168	13:06
HANDLOWY (BHW)	109,8000	0,55%	108,8000	110,4000	108,8000	9 484	1 040 691	13:44
HARPER (HRP)	6,2800	-0,32%	6,2800	6,3000	6,0400	5 633	34 551	12:33
HELIO (HEL)	26,9000	0,37%	26,8000	26,9000	26,8000	37	994	10:28
HERKULES (HRS)	1,3400	-0,74%	1,3000	1,3950	1,3000	99 399	134 880	13:33
HUUUGE-S144 (HUGE)	18,7800	-1,16%	19,0600	19,0600	18,7800	19 934	376 328	13:34
HYDROTOR (HDR)	21,0000	0,48%	20,9000	21,0000	20,9000	228	4 766	12:22
IALBGR (IAG)	0,2700	-1,46%	0,2700	0,2700	0,2700	1 624	438	11:33
IBSM (IBS)	75,0000	0,00%	75,0000	75,0000	75,0000	1	75	09:00
IDMPL (IDM)	(0,5500)	-	-	-	-	-	-	09:00
IFCAPITAL (IFC)	#0,9950	-81,23%	-	-	-	-	-	09:04
IFIRMA (IFI)	27,1000	-0,37%	27,2000	27,2000	26,8000	1 468	39 789	13:16
IFSA (IFR)	#1,9900	406,36%	-	-	-	-	-	09:00
IMCOMPANY (IMC)	28,8000	-3,36%	29,8000	30,3000	28,8000	3 448	102 511	13:44
IMMOBILE (GKI)	3,6000	4,05%	3,5000	3,6100	3,5000	7 097	25 114	12:49
IMPERIO (IMP)	1,2500	3,31%	1,2500	1,2500	1,2500	20	25	11:00
IMS	3,7100	-3,39%	3,7700	3,7700	3,7000	9 068	33 908	13:22
INC	1,8350	1,94%	1,8350	1,8350	1,8350	156	286	09:35
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	11:30
INGBSK (ING)	309,5000	-2,21%	315,5000	319,0000	309,5000	3 180	991 192	13:43
INPRO (INP)	7,1000	0,00%	7,1000	7,1000	7,0500	909	6 416	12:52
INSTALKRK (INK)	42,4000	4,18%	41,0000	43,2000	41,0000	2 070	88 153	13:29
INTERAOLT (IRL)	#0,1500	-98,47%	-	-	-	-	-	11:30
INTERBUD (ITB)	2,2000	-0,90%	2,1000	2,2000	2,1000	5 035	10 577	09:01
INTERCARS (CAR)	581,0000	0,87%	584,0000	589,0000	576,0000	612	355 099	13:25
INTERSPPL (IPO)	0,3800	1,88%	0,3800	0,3810	0,3800	2 001	761	12:22
INTROL (INL)	6,9800	0,29%	6,9800	6,9800	6,9000	2 026	14 102	13:24
IPOPEMA (IPE)	2,8300	3,28%	2,7400	2,8300	2,7400	8 005	21 935	12:33
IZOBLOK (IZB)	(28,8000)	-	-	-	-	-	-	11:30
IZOLACJA (IZO)	3,7700	-2,58%	3,8500	3,8500	3,7700	6 321	23 946	13:03
IZOSTAL (IZS)	2,5500	0,00%	2,5600	2,5600	2,5200	8 372	21 238	12:58
JRH	(4,8400)	-	-	-	-	-	-	09:00
JSW	23,0900	0,61%	22,7600	23,2000	22,7100	49 582	1 140 948	13:43
JWWINVEST (JWW)	3,1000	2,65%	3,0200	3,1000	3,0200	1 670	5 126	13:04
KCI	0,8860	-1,12%	0,8980	0,9000	0,8860	12 889	11 542	12:00
KDMSHIPING (KDM)	#1,4000	0,00%	-	-	-	-	-	11:30
KERNEL (KER)	17,7000	0,91%	17,5600	17,8000	17,2200	9 362	165 675	13:36
KETY (KTY)	889,0000	-0,95%	898,0000	898,5000	888,0000	2 529	2 254 479	13:37
KGHM (KGH)	133,0500	0,23%	133,0000	135,2000	131,9000	509 328	68 299 933	13:44
KGL	14,3000	-0,69%	14,4000	14,4000	14,3000	7	100	13:23
KINOPOL (KPL)	15,9000	0,32%	15,8500	15,9000	15,8000	5 327	84 648	13:39
KOGENERA (KGN)	58,9000	-1,67%	60,0000	60,0000	58,6000	1 494	88 714	12:51
KOMPAP (KMP)	27,2000	0,00%	27,2000	27,2000	27,0000	201	5 461	10:30
KOMPUTRON (KOM)	5,4800	0,00%	5,4600	5,5000	5,2400	5 518	29 532	13:13
KPPD (KPD)	31,0000	2,65%	30,2000	31,0000	30,2000	34	1 052	11:05
KRAKCHEM (KCH)	0,9680	2,11%	0,9680	0,9680	0,9680	1 012	980	12:10
KRKA (KRK)	850,0000	0,00%	850,0000	850,0000	848,0000	82	69 694	13:42
KRUK (KRU)	392,4000	0,31%	391,0000	393,3000	388,2000	7 638	2 984 978	13:43
KRVITAMIN (KVT)	9,9000	-1,98%	10,0000	10,0000	9,9000	27	268	13:35
KSGAGRO (KSG)	2,8500	-0,70%	2,8700	2,9700	2,7900	18 319	52 843	13:37
LABOPRINT (LAB)	(15,1000)	-	-	-	-	-	-	07:45
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	13:24
LARQ (LRQ)	1,7000	4,94%	1,7000	1,7000	1,7000	2	3	09:00
LENA (LEN)	2,8100	0,00%	2,8100	2,8100	2,7800	1 585	4 417	13:12
LENTEX (LTX)	7,5600	0,00%	7,5600	7,5600	7,5600	1 011	7 643	12:41
LESS (LES)	0,2570	0,00%	0,2570	0,2570	0,2570	211	54	09:00
LIBET (LBT)	1,4200	1,43%	1,4150	1,4200	1,3800	6 596	9 261	10:27
LOKUM (LKD)	21,5000	0,00%	21,5000	21,9000	21,5000	13	280	11:04
Reklama
LPP	14 625,0000	0,27%	14 675,0000	14 700,0000	14 520,0000	943	13 777 860	13:42	Reklama
LSISOFT (LSI)	23,6000	0,85%	23,6000	23,6000	23,6000	4	94	11:47
LUBAWA (LBW)	8,8100	0,57%	8,8050	8,9100	8,7600	117 973	1 041 447	13:44
MABION (MAB)	9,8300	0,31%	9,7800	9,9400	9,7800	3 240	31 949	13:05
MAKARONPL (MAK)	19,8600	2,90%	19,3000	20,4500	19,2000	8 497	168 949	13:42
MANGATA (MGT)	67,4000	0,60%	68,6000	70,8000	67,4000	75	5 133	13:16
MANYDEV (MAN)	#0,6300	-10,00%	-	-	-	-	-	13:13
MARVIPOL (MVP)	7,3400	0,00%	7,3200	7,4400	7,3200	2 896	21 216	11:52
MAXCOM (MXC)	6,5000	-1,81%	6,6200	6,6200	6,5000	36	235	13:07
MBANK (MBK)	762,2000	-1,12%	770,8000	771,2000	761,8000	4 404	3 380 490	13:44
MBWS (MBW)	13,7000	0,00%	13,7000	13,7000	13,7000	2	27	09:01
MCI	28,3000	1,43%	28,0000	28,5000	28,0000	1 619	45 612	13:31
MDIENERGIA (MDI)	1,1000	-1,35%	1,1150	1,1150	1,0900	2 505	2 741	10:04
MEDICALG (MDG)	31,5500	6,59%	30,0000	31,6000	28,4000	55 503	1 692 176	13:44
MEDINICE (ICE)	8,0200	1,26%	7,9100	8,0200	7,8000	5 823	46 292	13:38
MEGARON (MEG)	(6,3000)	-	-	-	-	-	-	11:30
MENNICA (MNC)	29,1000	1,39%	29,4000	29,8000	28,0000	3 670	106 348	13:41
MERCATOR (MRC)	48,2000	0,84%	47,3500	48,6500	47,3500	2 200	105 659	13:32
MERCOR (MCR)	25,3000	1,20%	25,3000	25,3000	25,3000	71	1 796	10:17
MEXPOLSKA (MEX)	3,6200	-3,72%	3,6200	3,6200	3,6200	7	25	11:00
MFO	36,2000	0,56%	36,2000	36,2000	35,2000	1 050	37 968	10:44
MILKILAND (MLK)	1,9800	4,76%	1,9300	2,0200	1,9000	53 990	106 657	13:35
MILLENNIUM (MIL)	13,5600	-1,02%	13,7000	13,7800	13,5600	231 381	3 165 690	13:44
MIRACULUM (MIR)	0,8700	-1,14%	0,8800	0,8800	0,8660	100	87	10:56
MIRBUD (MRB)	14,0000	-1,34%	14,1800	14,1800	13,9700	32 669	458 997	13:44
MLPGROUP (MLG)	82,0000	0,00%	82,0000	82,0000	82,0000	73	5 986	10:34
MLSYSTEM (MLS)	17,3400	0,81%	17,2200	17,5600	17,2200	3 134	54 595	13:37
MOBRUK (MBR)	297,0000	-0,34%	299,0000	300,0000	292,5000	3 693	1 094 570	13:41
MOJ	(1,4500)	-	-	-	-	-	-	09:00
MOL	31,3000	-3,04%	32,1000	32,4600	31,3000	790	25 309	13:19
MOLECURE (MOC)	5,7000	0,00%	5,6500	5,7200	5,6000	22 161	124 871	13:31
MONNARI (MON)	5,0200	1,01%	4,8800	5,0400	4,8800	10 216	51 109	13:43
MOSTALPLC (MSP)	15,7000	0,00%	15,7000	15,7000	15,7000	2	31	09:00
MOSTALWAR (MSW)	7,6600	-2,05%	7,8800	7,8800	7,6600	1 668	13 100	13:38
MOSTALZAB (MSZ)	6,0600	1,34%	6,0000	6,1000	5,9500	37 465	227 111	13:24
MOVIEGAME (MOV)	15,0600	0,27%	15,0000	15,2800	15,0000	921	13 940	13:43
MURAPOL (MUR)	39,2000	0,51%	39,0000	39,8000	38,9500	4 854	190 509	13:14
MUZA (MZA)	(13,4000)	-	-	-	-	-	-	09:00
MWTRADE (MWT)	3,4600	-0,57%	3,4600	3,4600	3,4600	2	7	09:10
NANOGROUP (NNG)	2,5950	-0,19%	2,6900	2,6900	2,5950	7 093	18 662	13:30
NEUCA (NEU)	679,0000	-0,59%	685,0000	685,0000	672,0000	3 199	2 166 571	13:43
NEWAG (NWG)	70,3000	-0,85%	71,0000	71,0000	70,3000	2 400	170 026	13:41
NEXITY (NXG)	1,8900	1,61%	1,8600	1,9000	1,8400	540	1 023	13:04
NOCTILUCA (NCL)	104,0000	-1,42%	105,0000	107,5000	103,0000	901	94 769	13:28
NOVATURAS (NTU)	7,7600	0,00%	7,7600	7,7600	7,7600	49	380	13:20
NOVAVISGR (NVG)	1,3880	1,61%	1,3660	1,3900	1,3300	22 142	29 866	13:41
NOVITA (NVT)	95,8000	1,70%	94,8000	95,8000	94,8000	161	15 279	12:39
NTCAPITAL (NTC)	0,6500	0,00%	0,6500	0,6600	0,6500	9 580	6 239	12:07
NTTSYSTEM (NTT)	10,4500	0,48%	10,3000	10,7000	10,3000	9 024	93 876	12:38
ODLEWNIE (ODL)	9,0400	0,00%	9,1600	9,1600	9,0400	636	5 781	13:19
ONDE (OND)	9,9900	0,30%	9,9600	10,0800	9,9400	2 706	27 017	12:38
ONESANO (ONO)	0,9180	3,15%	0,8880	0,9180	0,8860	4 561	4 085	11:22
OPONEO.PL (OPN)	92,2000	-0,86%	93,4000	94,4000	92,2000	16 004	1 490 980	13:39
OPTEAM (OPM)	3,7200	-2,62%	3,7400	3,7400	3,7000	2 154	8 055	12:43
ORANGEPL (OPL)	8,8960	-0,09%	8,9040	8,9160	8,8180	154 779	1 371 788	13:44
ORCOGROUP (OPG)	4,2800	-4,89%	4,2800	4,2800	4,2800	10	43	10:43
ORZBIALY (OBL)	#39,8000	6,42%	-	-	-	-	-	13:22
OTLOG (OTS)	15,1000	-0,26%	15,1400	15,1400	15,0200	1 129	16 987	13:37
OTMUCHOW (OTM)	5,1600	0,00%	5,1600	5,1600	5,1600	48	248	09:00
PAMAPOL (PMP)	2,6000	1,96%	2,5900	2,6500	2,5500	2 510	6 569	13:21
PANOVA (NVA)	15,7000	0,32%	15,8000	15,8000	15,7000	17	267	12:57
PASSUS (PAS)	57,0000	-1,72%	58,0000	58,0000	57,0000	655	37 565	13:07
PATENTUS (PAT)	3,4400	-0,58%	3,4900	3,5000	3,3600	8 426	28 966	13:44
PBG	#0,0200	11,11%	-	-	-	-	-	12:21
PBSFINANSE (PBF)	0,7000	7,69%	0,7000	0,7000	0,7000	3 740	2 618	11:30
PCCEXOL (PCX)	2,6300	-1,50%	2,6700	2,6700	2,6300	3 614	9 525	13:40
PCCROKITA (PCR)	69,7000	1,60%	68,8000	69,8000	68,6000	1 942	134 233	13:44
PCFGROUP (PCF)	5,2000	1,56%	5,1200	5,2200	5,0800	15 409	79 241	13:23
PEKABEX (PBX)	17,0500	-2,29%	17,4500	17,4500	16,5500	17 948	307 096	13:37
PEKAO (PEO)	185,0500	0,05%	184,0500	186,5000	182,9000	230 406	42 721 152	13:44
Reklama
PEPCO (PCO)	20,8000	-1,52%	21,1200	21,1200	20,5200	618 488	12 859 903	13:43	Reklama
PEPEES (PPS)	0,9750	-2,50%	1,0100	1,0100	0,9750	6 867	6 891	11:37
PGE	11,7650	-0,17%	11,7350	11,8900	11,6550	547 289	6 437 342	13:44
PGFGROUP (PGV)	0,5720	-6,23%	0,6200	0,6720	0,5580	255 734	155 838	13:39
PHARMENA (PHR)	3,4400	-1,71%	3,4900	3,4900	3,4400	13	45	11:09
PHN	9,9000	-1,00%	9,8800	10,0000	9,8800	1 083	10 797	12:28
PHOTON (PEN)	3,2800	0,00%	3,3200	3,3200	3,2500	8 197	26 966	13:38
PKNORLEN (PKN)	87,8100	0,98%	86,9000	87,9300	86,4000	1 275 130	111 576 464	13:44
PKOBP (PKO)	77,7400	-0,18%	77,8000	78,5000	77,3400	461 793	35 991 314	13:44
PKPCARGO (PKP)	15,5100	-1,02%	15,6700	15,7600	15,4900	14 569	226 462	13:43
PLAYWAY (PLW)	290,5000	0,17%	290,0000	296,0000	289,5000	995	290 840	13:44
PLAZACNTR (PLZ)	2,5100	2,45%	2,4500	2,5100	2,4500	5 851	14 435	13:07
PMPG (PGM)	2,3600	-3,67%	2,4500	2,4500	2,3600	567	1 341	12:07
POLENERGIA (PEP)	60,4000	1,34%	60,2000	60,6000	60,0000	619	37 372	13:43
POLICE (PCE)	9,1400	-0,44%	9,1600	9,1600	9,1400	404	3 693	12:33
POLIMEXMS (PXM)	4,5900	-0,76%	4,6250	4,6300	4,5500	197 366	903 727	13:43
POLTREG (PTG)	32,0000	0,95%	32,9000	33,0000	32,0000	711	22 853	13:34
POLWAX (PWX)	1,4600	-0,34%	1,4700	1,4700	1,4600	1 020	1 489	13:00
PRAGMAINK (PRI)	3,4200	0,00%	3,4200	3,4200	3,4000	2 215	7 555	11:44
PRIMAMODA (PMA)	#0,8200	-2,38%	-	-	-	-	-	11:30
PROCHEM (PRM)	22,4000	0,00%	22,4000	22,4000	22,4000	1	22	09:00
PROJPRZEM (PJP)	16,8500	-0,88%	16,4000	16,8500	16,4000	338	5 694	11:34
PROTEKTOR (PRT)	1,2300	1,65%	1,2300	1,2300	1,2300	6 190	7 614	12:34
PTWP (PTW)	99,0000	-5,71%	105,0000	105,0000	99,0000	140	13 959	13:17
PULAWY (ZAP)	52,2000	0,00%	51,0000	52,2000	51,0000	207	10 774	11:23
PURE (PUR)	5,6950	22,47%	4,6500	5,8000	4,6000	170 242	924 462	13:44
PZU	59,7800	-0,47%	60,0000	60,1000	59,6000	262 276	15 702 728	13:44
QNATECHNO (QNA)	27,7000	-1,42%	28,5000	28,5000	27,5000	372	10 516	13:20
QUANTUM (QNT)	27,6000	0,00%	27,6000	27,6000	27,6000	6	166	13:11
QUERCUS (QRS)	11,0000	1,38%	10,8500	11,0000	10,8500	1 113	12 155	13:29
RAEN (RAE)	0,3200	5,79%	0,3025	0,3200	0,3020	54 019	16 761	13:03
RAFAKO (RFK)	0,1870	0,43%	0,1894	0,1980	0,1864	3 579 915	685 578	13:44
RAFAMET (RAF)	67,0000	-4,29%	70,0000	70,0000	65,5000	1 717	115 112	13:42
RAINBOW (RBW)	128,5000	-0,70%	129,8000	130,0000	127,8000	29 372	3 784 489	13:44
RANKPROGR (RNK)	4,0500	-1,22%	4,1450	4,1450	4,0350	4 508	18 280	13:10
RAWLPLUG (RWL)	16,1000	-2,13%	16,4500	16,4500	16,1000	509	8 199	11:31
REDAN (RDN)	#0,0460	-8,00%	-	-	-	-	-	13:31
REGNON (REG)	#0,0100	-98,74%	-	-	-	-	-	11:30
REINHOLD (RHD)	#0,0580	0,00%	-	-	-	-	-	12:21
REINO (RNC)	1,0800	0,00%	1,0800	1,0800	1,0800	2	2	09:01
RELPOL (RLP)	5,1200	-1,54%	5,1800	5,1800	5,1200	4 130	21 193	13:40
REMAK (RMK)	13,2000	0,76%	13,2000	13,2000	13,2000	2	26	09:00
RENDER (RND)	86,6000	-2,48%	88,8000	88,8000	85,0000	344	29 830	13:40
ROPCZYCE (RPC)	27,1000	0,74%	27,1000	27,1000	26,9000	60	1 624	13:14
RYVU (RVU)	31,0000	0,65%	30,9500	31,6000	30,5000	25 157	782 948	13:38
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	11:30
SANOK (SNK)	22,5000	-1,32%	22,8000	22,8000	22,5000	307	6 930	12:18
SANPL (SPL)	502,8000	-0,12%	500,2000	505,2000	498,3000	12 120	6 083 621	13:44
SANTANDER (SAN)	30,6000	0,00%	30,4800	30,6000	30,4800	53	1 618	11:59
SANWIL (SNW)	(1,2750)	-	-	-	-	-	-	09:00
SCPFL (SCP)	160,2000	-1,72%	163,0000	163,6000	159,0000	272	43 728	13:25
SECOGROUP (SWG)	(29,8000)	-	-	-	-	-	-	09:00
SEKO (SEK)	8,4000	0,00%	8,3600	8,4200	8,3400	4 185	35 128	12:33
SELENAFM (SEL)	35,6000	-0,28%	35,7000	35,8000	35,2000	765	27 130	13:23
SELVITA (SLV)	30,0000	5,26%	28,9000	30,6000	28,9000	115 479	3 454 266	13:43
SERINUS (SEN)	(0,7100)	-	-	-	-	-	-	09:00
SFINKS (SFS)	0,4800	-3,03%	0,4950	0,4950	0,4620	103 732	49 857	13:35
SHOPER (SHO)	49,9000	0,20%	49,7000	50,6000	49,4000	8 432	420 921	13:36
SILVAIR-REGS (SVRS)	6,0000	9,09%	5,9000	6,0000	5,7000	12 002	71 579	10:59
SILVANO (SFG)	(5,4000)	-	-	-	-	-	-	09:00
SIMFABRIC (SIM)	1,7500	0,00%	1,7500	1,7500	1,7500	50	88	09:33
SKARBIEC (SKH)	27,6000	-1,08%	27,9000	27,9000	27,6000	334	9 265	12:40
SKYLINE (SKL)	(1,5800)	-	-	-	-	-	-	09:00
SNIEZKA (SKA)	82,0000	-0,73%	82,6000	83,8000	82,0000	166	13 702	10:45
SOHODEV (SHD)	0,4480	5,16%	0,4480	0,4480	0,4480	20 528	9 197	12:38
SONEL (SON)	17,1000	0,29%	17,1500	17,4000	17,0000	852	14 593	13:34
SOPHARMA (SPH)	(15,3000)	-	-	-	-	-	-	09:00
SPYROSOFT (SPR)	584,0000	-0,68%	588,0000	596,0000	582,0000	84	49 382	13:16
STALEXP (STX)	3,1100	0,48%	3,0900	3,1400	3,0750	84 227	261 566	13:42
STALPROD (STP)	252,0000	0,00%	251,0000	252,0000	251,0000	22	5 525	11:42
Reklama
STALPROFI (STF)	8,5200	0,00%	8,5200	8,5600	8,5200	2 706	23 058	13:27	Reklama
STAPORKOW (ZUK)	3,1800	1,27%	3,1800	3,1800	3,1800	155	493	12:30
STARHEDGE (SHG)	#0,2520	-13,10%	-	-	-	-	-	11:30
SUNEX (SNX)	7,3200	-2,53%	7,4600	7,5000	7,3200	4 329	32 170	13:26
SYGNITY (SGN)	111,0000	-4,31%	116,0000	116,0000	110,5000	1 116	125 849	13:34
SYNEKTIK (SNT)	199,5000	1,06%	196,5000	200,0000	195,4000	13 769	2 737 001	13:43
TALEX (TLX)	20,6000	-0,96%	20,8000	20,8000	20,0000	18	369	12:54
TARCZYNSKI (TAR)	120,0000	0,00%	120,5000	120,5000	120,0000	326	39 126	13:07
TATRY (TMR)	90,0000	9,76%	90,0000	90,0000	90,0000	3	270	10:38
TAURONPE (TPE)	8,5700	-1,58%	8,7000	8,7000	8,5560	203 682	1 754 472	13:44
TBULL (TBL)	(4,2600)	-	-	-	-	-	-	11:30
TENDERHUT (THG)	6,3800	-1,54%	6,3800	6,3800	6,3800	645	4 115	11:46
TERMOREX (TRR)	0,7200	0,00%	0,7200	0,7200	0,7200	192	138	12:38
TESGAS (TSG)	2,3900	3,02%	2,3900	2,3900	2,3600	644	1 538	13:09
TEXT (TXT)	55,1500	0,27%	55,0000	56,3000	54,9500	49 807	2 758 606	13:44
TORPOL (TOR)	37,0000	-0,40%	36,8500	37,2000	36,8000	6 143	226 935	13:40
TOWERINV (TOW)	#2,0500	-12,77%	-	-	-	-	-	11:30
TOYA (TOA)	9,2900	1,42%	9,1000	9,3600	9,0000	61 275	566 435	13:35
TRAKCJA (TRK)	2,2000	-0,90%	2,1750	2,2100	2,1700	21 913	47 803	12:39
TRANSPOL (TRN)	4,3500	-1,14%	4,4200	4,4200	4,3500	606	2 638	13:16
TRITON (TRI)	(3,6600)	-	-	-	-	-	-	11:30
TSGAMES (TEN)	82,0000	-1,09%	82,9000	82,9000	81,9000	4 683	385 283	13:42
ULMA (ULM)	60,5000	-0,82%	60,5000	60,5000	60,5000	82	4 961	10:50
ULTGAMES (ULG)	12,2000	0,41%	12,2000	12,4500	12,2000	3 786	46 799	13:19
UNFOLD (UNF)	1,1200	0,00%	1,1200	1,1200	1,1200	10	11	09:00
UNIBEP (UNI)	11,1000	0,00%	11,1000	11,2000	11,0000	3 982	44 159	13:38
UNICREDIT (UCG)	245,1500	-3,88%	245,1500	245,1500	245,1500	7	1 716	11:29
UNIMA (U2K)	7,9600	-2,69%	8,1400	8,1400	7,9600	14 183	114 177	13:21
UNIMOT (UNT)	140,8000	-0,28%	141,0000	142,0000	140,8000	628	88 840	13:43
URTESTE (URT)	49,6000	0,81%	49,6000	50,0000	49,6000	352	17 480	10:14
VERCOM (VRC)	117,8000	-2,64%	120,4000	121,0000	117,4000	2 091	247 470	13:40
VIGOPHOTN (VGO)	498,0000	-1,19%	504,0000	512,0000	494,0000	476	238 272	13:30
VINDEXUS (VIN)	11,7000	-0,85%	11,7000	11,8000	11,7000	1 025	12 033	12:53
VISTAL (VTL)	#0,3480	-42,00%	-	-	-	-	-	11:30
VIVID (VVD)	0,5300	0,76%	0,5300	0,5340	0,5240	8 700	4 565	12:06
VOTUM (VOT)	44,7500	0,22%	44,5500	45,1500	44,3000	12 384	553 298	13:41
VOXEL (VOX)	174,0000	1,52%	171,8000	175,0000	171,8000	19 680	3 408 092	13:29
VRG	3,8100	0,00%	3,8000	3,8100	3,7800	532 990	2 025 328	12:37
WARIMPEX (WXF)	2,6500	-2,57%	2,7000	2,7000	2,6000	4 638	12 423	13:30
WASKO (WAS)	1,7800	0,56%	1,7850	1,7900	1,7550	1 344	2 381	12:51
WAWEL (WWL)	646,0000	0,31%	658,0000	670,0000	646,0000	14	9 264	11:24
WIELTON (WLT)	6,3200	-0,16%	6,3300	6,3500	6,2400	86 784	545 459	13:42
WIKANA (WIK)	6,9500	-0,71%	6,8500	7,0000	6,8500	1 111	7 612	12:15
WINVEST (WIS)	0,2520	-21,25%	0,2520	0,2520	0,2520	32 846	8 277	13:36
WIRTUALNA (WPL)	80,0000	-0,50%	80,4000	81,5000	79,8000	6 085	488 516	13:41
WITTCHEN (WTN)	19,0000	0,96%	18,8200	19,0800	18,8000	5 988	113 390	13:40
XPLUS (XPL)	3,6400	3,70%	3,5200	3,7800	3,5200	3 044	11 002	12:45
XTPL (XTP)	77,0000	-1,28%	79,7000	81,2000	76,8000	1 011	78 292	13:22
XTRADEBDM (XTB)	72,1000	0,31%	72,0000	72,3000	71,4000	84 924	6 106 049	13:44
YOLO (YOL)	#0,0200	-94,05%	-	-	-	-	-	11:30
ZABKA (ZAB)	21,0000	1,69%	20,8000	21,2000	20,6200	692 276	14 502 859	13:44
ZAMET (ZMT)	0,8340	-0,71%	0,8480	0,8500	0,8340	11 879	9 939	13:15
ZEPAK (ZEP)	24,2000	-2,22%	24,8000	24,8000	24,0500	19 093	461 984	13:44
ZREMB (ZRE)	6,7200	2,60%	6,5500	6,9800	6,5500	26 274	177 389	13:34
ZUE	9,9000	-1,00%	9,9200	10,0000	9,9000	2 183	21 612	11:32

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.