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	105 922,07	0,42%	106 029,72	106 201,73	105 669,62	105 479,27	1 075 022 803	14:35
WIG20	2 886,30	0,86%	2 875,78	2 890,38	2 872,77	2 861,78	937 402 519	14:49
WIG30	3 743,69	0,61%	3 745,63	3 751,83	3 730,95	3 721,14	1 027 832 578	14:49
mWIG40	8 030,50	-0,48%	8 067,12	8 088,65	8 018,55	8 069,02	146 316 323	14:35
sWIG80	28 764,78	0,17%	28 734,48	28 796,07	28 630,97	28 716,98	21 446 870	14:35
WIG-BANKI	16 948,08	0,96%	16 911,65	16 961,28	16 852,02	16 786,92	247 765 610	14:35
WIG-BUDOW	8 150,91	-0,28%	8 195,50	8 203,15	8 082,14	8 174,00	25 079 691	14:35
WIG-CHEMIA	9 178,97	0,39%	9 147,75	9 229,72	9 090,21	9 142,91	1 610 658	14:35
WIG-ENERG	4 417,05	-0,87%	4 468,25	4 477,01	4 411,40	4 456,02	50 362 872	14:35
WIG-INFO	10 339,16	-1,45%	10 519,57	10 519,59	10 288,45	10 491,55	24 797 670	14:35
WIG-MEDIA	7 247,30	-0,61%	7 315,83	7 378,19	7 245,87	7 291,57	912 034	14:35
WIG-NRCHOM	5 262,53	1,01%	5 211,14	5 277,33	5 180,09	5 209,78	1 693 214	14:35
WIG-PALIWA	9 330,92	0,99%	9 286,30	9 364,22	9 266,42	9 239,65	122 530 811	14:35
WIG-Poland	110 566,34	0,29%	110 566,34	110 566,34	110 566,34	110 247,65	1 060 710 948	11:15
WIG-SPOZYW	3 003,49	-1,10%	3 034,69	3 034,69	2 997,41	3 036,98	591 948	14:35
WIG20lev	576,81	1,45%	574,02	579,82	572,82	568,54	895 196 384	14:35
WIG20short	2 918,84	-0,71%	2 926,06	2 929,15	2 911,06	2 939,60	895 196 384	14:35
GPWB-B1Y3Y	1 262,57	-0,01%	1 262,57	1 262,57	1 262,57	1 262,70	-	10:15
GPWB-B1Y4Y	1 266,93	-0,02%	1 266,93	1 266,93	1 266,93	1 267,21	-	10:15
GPWB-B1Y5Y	1 271,88	-0,03%	1 271,88	1 271,88	1 271,88	1 272,32	-	10:15
GPWB-B3Y5Y	1 283,67	-0,05%	1 283,67	1 283,67	1 283,67	1 284,36	-	10:15
GPWB-B5Y	1 276,79	-0,13%	1 276,79	1 276,79	1 276,79	1 278,41	-	10:15
GPWB-BWZ	1 268,99	0,01%	1 268,99	1 268,99	1 268,99	1 268,85	-	10:15
INNOVATOR	1 735,81	0,19%	1 735,81	1 735,81	1 735,81	1 732,50	213 141 355	11:15
mWIG40dvp	189,02	0,00%	189,02	189,02	189,02	189,02	146 194 984	11:00
mWIG40TR	12 426,44	-0,48%	12 484,48	12 516,43	12 407,95	12 486,05	146 316 323	14:35
mWIG40TRlv	19 655,59	-0,97%	19 840,11	19 941,68	19 596,81	19 847,68	146 316 323	14:35
mWIG40TRsh	2 318,17	0,50%	2 307,44	2 321,58	2 301,54	2 306,55	146 316 323	14:35
sWIG80dvp	623,66	0,00%	623,66	623,66	623,66	623,66	21 446 870	11:00
sWIG80TR	44 445,38	0,17%	44 398,56	44 493,72	44 238,61	44 371,52	21 446 870	14:35
WIG140	2 054,75	0,42%	2 057,01	2 060,34	2 049,78	2 046,09	1 060 570 862	14:35
WIG20dvp	53,51	0,00%	53,51	53,51	53,51	53,51	892 929 008	11:00
WIG20TR	6 188,72	0,73%	6 173,65	6 205,01	6 167,19	6 143,61	895 196 384	14:35
WIG20TRlev	5 293,88	1,46%	5 268,29	5 321,56	5 257,31	5 217,94	895 196 384	14:35
WIG20TRsht	2 735,08	-0,71%	2 741,84	2 744,73	2 727,78	2 754,59	895 196 384	14:35
WIG30TR	7 884,39	0,51%	7 895,67	7 908,73	7 864,72	7 844,04	979 574 803	14:35
WIG-CEE	2 427,26	0,39%	2 427,26	2 427,26	2 427,26	2 417,80	453 313	11:15
WIGdiv	2 355,47	0,38%	2 358,35	2 362,77	2 341,19	2 346,44	219 989 281	14:35
WIGdivplus	2 149,94	0,52%	2 152,17	2 155,12	2 143,04	2 138,72	418 528 027	14:35
WIG.GAMES	18 227,89	-0,03%	18 281,37	18 447,68	18 116,30	18 232,79	27 918 412	14:35
WIG-GORNIC	4 388,53	0,87%	4 400,50	4 407,70	4 359,92	4 350,71	42 444 554	14:35
WIG-GRY	23 306,94	0,10%	23 508,75	23 668,50	23 235,51	23 284,74	29 291 653	14:35
WIGind	17 407,68	0,27%	17 385,29	17 414,76	17 290,13	17 359,96	8 481 845	14:35
WIG-LEKI	3 330,15	-1,50%	3 392,74	3 411,94	3 330,15	3 381,03	1 033 064	14:35
WIGmed	18 329,18	-0,41%	18 447,69	18 484,81	18 306,83	18 403,99	11 420 429	14:35
WIG-MOTO	8 762,32	0,59%	8 739,99	8 764,49	8 703,25	8 710,65	3 506 091	14:35
WIG.MS-BAS	17 489,64	-0,22%	17 593,37	17 658,81	17 452,79	17 528,56	90 851 198	14:35
WIG.MS-ECM	8 831,68	0,17%	8 839,34	8 894,46	8 821,85	8 816,52	281 080 476	14:35
WIG.MS-FIN	20 285,34	1,28%	20 131,01	20 294,37	20 125,91	20 029,86	323 964 037	14:35
WIG-ODZIEZ	11 101,71	0,28%	11 161,71	11 161,71	10 959,75	11 070,34	62 484 777	14:35
WIGtechTR	18 763,46	-0,85%	18 979,92	18 992,68	18 742,02	18 925,01	66 702 279	14:35
WIG-Ukrain	547,17	-1,08%	547,17	547,17	547,17	553,15	303 418	11:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,6500	0,38%	2,5800	2,6700	2,5700	8 609	22 716	13:40	Reklama
08OCTAVA (08N)	#0,7900	0,00%	-	-	-	-	-	13:25
11BIT (11B)	201,0000	-1,57%	204,2000	206,0000	201,0000	9 052	1 836 684	14:35
3RGAMES (3RG)	0,8160	-0,24%	0,8180	0,8200	0,7900	23 842	19 440	13:52
4MASS (4MS)	4,3450	0,35%	4,3000	4,3500	4,3000	18 930	82 065	14:24
ABPL (ABE)	99,0000	1,02%	98,4000	99,6000	98,2000	3 165	313 681	14:33
ACAUTOGAZ (ACG)	30,9000	0,98%	30,5000	30,9000	30,1000	202	6 103	13:00
ACTION (ACT)	24,5000	2,51%	23,9000	24,5000	23,9000	12 560	301 852	14:26
ADIUVO (ADV)	0,8740	-4,38%	0,9140	0,9140	0,8700	37 086	32 657	13:45
AGORA (AGO)	9,7000	0,21%	9,7800	9,7800	9,6800	1 667	16 151	12:56
AGROTON (AGT)	4,6100	-1,91%	4,7100	4,7600	4,6000	1 242	5 774	14:35
AIGAMES (ALG)	0,8700	-3,12%	0,8960	0,8980	0,8700	10 899	9 732	14:03
AILLERON (ALL)	21,0000	-0,24%	21,0500	21,0500	20,7500	2 227	46 722	14:21
AIRWAY (AWM)	0,4000	-2,91%	0,4125	0,4230	0,3905	1 398 795	558 453	14:25
ALIOR (ALR)	100,6000	1,66%	98,6800	100,9000	98,6800	222 550	22 278 811	14:35
ALLEGRO (ALE)	34,9800	1,39%	34,7000	35,0600	34,5050	3 861 656	134 747 222	14:35
ALTA (AAT)	2,0300	-0,49%	2,0800	2,0800	2,0200	5 127	10 448	12:53
ALTUSTFI (ALI)	2,1800	4,81%	2,0900	2,1800	2,0900	942	1 980	10:29
AMBRA (AMB)	21,2000	-0,93%	21,4500	21,4500	21,2000	1 859	39 628	14:09
AMICA (AMC)	60,3000	-1,47%	61,2000	61,2000	60,3000	462	27 997	14:22
AMPLI (APL)	(0,9750)	-	-	-	-	-	-	11:30
AMREST (EAT)	15,8000	0,00%	15,9200	16,0000	15,6800	49 599	782 572	14:06
ANSWEAR (ANR)	28,4000	2,34%	28,2000	28,8000	27,8500	56 490	1 599 188	14:33
APATOR (APT)	21,0000	0,72%	20,9000	21,0500	20,7000	9 295	194 959	14:32
APLISENS (APN)	18,9500	0,00%	18,9500	18,9500	18,6500	301	5 674	14:30
APSENERGY (APE)	3,0400	2,70%	2,9600	3,0400	2,9600	983	2 926	13:59
ARCHICOM (ARH)	45,7000	2,93%	45,2000	45,7000	44,5000	8 714	390 405	13:28
ARCTIC (ATC)	11,3400	0,18%	11,4400	11,4400	11,1200	67 629	765 314	14:33
ARLEN (ARL)	37,1350	0,09%	37,4000	37,4750	37,1000	11 956	445 717	14:32
ARTIFEX (ART)	15,2800	0,00%	15,3400	15,3400	15,2000	2 048	31 346	14:00
ASBIS (ASB)	26,8000	3,80%	25,8200	26,9400	25,8000	121 872	3 230 124	14:35
ASMGROUP (ASM)	#0,2500	4,17%	-	-	-	-	-	09:26
ASSECOBS (ABS)	88,6000	1,37%	86,6000	89,8000	85,8000	1 461	128 602	14:30
ASSECOPOL (ACP)	225,0000	-2,34%	230,4000	231,6000	222,4000	68 773	15 545 662	14:35
ASSECOSEE (ASE)	79,7000	-1,60%	81,6000	82,8000	79,0000	2 951	236 942	14:25
ASTARTA (AST)	51,0000	-1,35%	51,8000	52,0000	50,5000	3 451	177 439	14:21
ATAL (1AT)	65,7000	1,39%	64,9000	65,7000	64,9000	4 589	299 345	14:33
ATENDE (ATD)	3,2000	-1,23%	3,2400	3,2400	3,2000	8 151	26 399	14:24
ATLANTAPL (ATP)	15,6000	0,00%	15,6000	15,6000	15,6000	35	546	14:32
ATLANTIS (ATS)	(2,2500)	-	-	-	-	-	-	09:00
ATMGRUPA (ATG)	3,7500	0,00%	3,7500	3,8100	3,7000	4 621	17 273	14:33
ATREM (ATR)	44,7000	5,42%	42,4000	45,0000	42,2000	26 740	1 177 037	14:35
AUTOPARTN (APR)	20,6500	-0,48%	20,6500	21,0000	20,5500	46 713	970 637	14:34
BBIDEV (BBD)	5,3000	-2,75%	5,4500	5,5000	5,3000	1 020	5 511	14:26
BENEFIT (BFT)	3 145,0000	-0,16%	3 170,0000	3 180,0000	3 130,0000	976	3 081 790	14:35
BEST (BST)	24,8000	-0,80%	23,4000	24,8000	23,4000	1 933	45 697	13:32
BETACOM (BCM)	4,7800	2,14%	4,6800	4,7800	4,6400	3 143	14 834	13:34
BIGCHEESE (BCS)	14,0600	2,03%	13,7800	14,1800	13,6000	14 605	203 362	14:22
BIOCELTIX (BCX)	100,2000	-0,20%	100,4000	101,0000	99,6000	3 942	394 051	14:29
BIOMAXIMA (BMX)	14,5500	-0,68%	14,6000	14,6000	14,3000	2 601	37 417	13:59
BIOMEDLUB (BML)	4,9850	-1,68%	5,0700	5,0700	4,9600	67 771	337 922	14:24
BIOPLANET (BIP)	18,4000	0,00%	18,1000	18,4000	18,1000	11	199	09:30
BIOTON (BIO)	4,1300	-0,72%	4,1600	4,1600	4,1200	4 079	16 866	14:18
BLOOBER (BLO)	29,6500	-0,84%	29,9000	30,2000	29,6500	9 746	292 454	14:18
BNPPPL (BNP)	104,0000	-3,70%	104,0000	105,0000	102,5000	66 560	6 905 048	14:30
BOGDANKA (LWB)	24,4500	-1,01%	24,7000	24,8000	24,4000	10 056	246 845	14:31
BOOMBIT (BBT)	7,0400	4,14%	6,7800	7,3800	6,7800	19 662	138 015	14:30
BORYSZEW (BRS)	6,5000	-1,52%	6,6000	6,6400	6,4400	26 430	171 293	14:17
BOS	10,2200	0,20%	10,2600	10,3800	10,2200	4 336	44 608	14:10
BOWIM (BOW)	4,5000	0,00%	4,5600	4,6000	4,5000	5 050	23 029	14:26
BRAND24 (B24)	54,0000	0,00%	54,0000	54,0000	54,0000	47	2 538	10:47
BRASTER (BRA)	#0,2500	-56,90%	-	-	-	-	-	12:46
BUDIMEX (BDX)	540,8000	-0,95%	545,2000	549,4000	535,4000	34 078	18 442 123	14:35
BUMECH (BMC)	8,6500	0,23%	8,6300	8,7400	8,6300	2 227	19 302	12:13
CAPITAL (CPA)	0,2380	3,48%	0,2380	0,2380	0,2380	1 500	357	11:30
CAPITEA (CAP)	0,4785	0,31%	0,4670	0,4800	0,4670	84 188	40 236	13:46
CAPTORTX (CTX)	37,2000	0,54%	37,3000	37,8000	37,1000	6 111	229 426	14:30
CASPAR (CSR)	5,7500	-0,86%	5,8000	5,8000	5,7500	120	690	13:24
CAVATINA (CAV)	16,1500	0,94%	16,0000	16,1500	15,9500	993	15 841	14:17
CCC	200,3000	0,50%	199,0500	202,2000	194,7500	124 442	24 708 000	14:35
Reklama
CCENERGY (CCE)	(0,3200)	-	-	-	-	-	-	11:30	Reklama
CDPROJEKT (CDR)	274,2000	0,07%	274,5000	280,0000	273,4000	87 142	23 976 358	14:35
CDRL (CDL)	10,2000	0,00%	10,4000	10,4000	9,7500	27	265	09:56
CELTIC (CPD)	4,4200	-3,91%	4,6000	4,8000	4,4000	20 277	91 475	12:23
CEZ	207,6000	-0,19%	208,0000	210,0000	207,6000	106	22 098	13:24
CFI	(0,1690)	-	-	-	-	-	-	11:30
CIGAMES (CIG)	2,3900	5,52%	2,2650	2,3950	2,2650	583 094	1 350 710	14:32
CITYSERV (CTS)	(5,6500)	-	-	-	-	-	-	11:30
CLNPHARMA (CLN)	22,9000	-2,55%	23,5000	23,8000	22,8500	17 768	412 207	14:29
CLOUD (CLD)	48,6000	1,67%	48,0000	49,0000	48,0000	290	14 150	11:38
COALENERG (CLE)	1,7200	-1,71%	1,7200	1,7700	1,7100	20 381	35 092	14:02
COGNOR (COG)	7,4550	-1,78%	7,5900	7,5900	7,3500	22 421	166 832	14:33
COLUMBUS (CLC)	6,8100	-1,30%	6,8500	6,9900	6,6700	71 642	485 625	14:26
COMP (CMP)	236,0000	1,29%	230,0000	236,0000	230,0000	352	82 237	13:49
COMPERIA (CPL)	(4,9800)	-	-	-	-	-	-	09:00
COMPREMUM (CPR)	1,0800	-1,82%	1,1000	1,1000	1,0400	43 859	46 053	13:47
CORMAY (CRM)	0,5100	-1,92%	0,5120	0,5120	0,5100	1 795	916	14:10
CPIEUROPE (CPI)	(78,4500)	-	-	-	-	-	-	09:00
CREEPYJAR (CRJ)	465,0000	1,97%	463,0000	470,0000	460,0000	444	206 428	14:18
CREOTECH (CRI)	284,5000	-2,07%	290,0000	290,0000	284,0000	1 587	452 972	14:31
CYBERFLKS (CBF)	163,6000	-1,09%	165,0000	165,6000	163,2000	1 917	314 211	14:27
CYFRPLSAT (CPS)	16,7900	-2,10%	17,1750	17,1900	16,7150	364 395	6 132 950	14:35
CZTOREBKA (CZT)	(0,4600)	-	-	-	-	-	-	11:30
DADELO (DAD)	48,0000	1,27%	46,7000	49,9000	46,3000	11 418	553 573	14:35
DATAWALK (DAT)	123,8000	1,39%	122,0200	127,2400	121,5200	6 547	813 900	14:33
DBENERGY (DBE)	12,8000	-0,39%	12,8500	12,8500	12,8000	7	90	13:44
DEBICA (DBC)	82,7000	-0,24%	82,9000	83,0000	82,6000	580	48 049	13:53
DECORA (DCR)	73,6000	-1,08%	75,2000	75,2000	71,0000	1 803	132 084	14:26
DEKPOL (DEK)	63,2000	-1,86%	64,2000	64,4000	63,2000	1 161	74 156	14:21
DELKO (DEL)	6,7800	-0,29%	6,8000	6,8400	6,7400	1 704	11 557	14:29
DEVELIA (DVL)	7,3700	0,68%	7,3100	7,4900	7,2900	18 210	134 283	14:32
DGA	19,3000	-1,03%	19,6000	19,7500	19,1000	968	18 855	14:28
DIAG (DIA)	163,0000	0,65%	161,6000	163,5500	161,0500	7 057	1 145 734	14:29
DIGITANET (DIG)	84,0000	0,48%	83,6000	84,0000	82,3000	1 551	129 903	14:34
DIGITREE (DTR)	14,6000	-8,18%	15,5000	15,5000	14,0000	712	10 635	12:40
DINOPL (DNP)	527,4000	0,57%	524,0000	528,4000	523,4000	228 337	119 985 420	14:35
DMGROUP (DMG)	3,7600	-0,53%	3,7800	3,7800	3,7600	62	233	13:04
DOMDEV (DOM)	238,0000	2,59%	232,0000	238,0000	226,5000	2 110	490 622	14:35
DRAGOENT (DGE)	(21,7000)	-	-	-	-	-	-	09:00
ECBSA (ECB)	31,2500	-1,73%	31,5500	31,8500	31,0000	4 485	139 812	13:38
ECHO (ECH)	5,1600	0,00%	5,1200	5,1600	5,1200	1 644	8 427	14:10
EDINVEST (EDI)	5,8000	0,00%	5,8000	5,8000	5,6000	382	2 196	13:24
EFEKT (EFK)	5,1500	3,41%	5,1500	5,1500	5,1500	1 741	8 966	11:30
EKOEXPORT (EEX)	#0,1690	-89,63%	-	-	-	-	-	11:30
ELEKTROTI (ELT)	47,2000	1,94%	46,3000	47,6000	45,7000	16 273	758 729	14:34
ELKOP (EKP)	2,4200	-4,72%	2,5400	2,5400	2,4200	1 525	3 712	13:35
EMCINSMED (EMC)	(11,0000)	-	-	-	-	-	-	07:45
ENAP (ENP)	#2,8000	0,00%	-	-	-	-	-	13:15
ENEA (ENA)	20,3000	-0,98%	20,1400	20,6000	20,1400	211 197	4 296 280	14:35
ENELMED (ENE)	19,5000	-1,02%	19,5000	19,5000	19,5000	2	39	09:00
ENERGA (ENG)	12,5400	-0,48%	12,6000	12,7000	12,5400	31 781	401 203	14:27
ENERGOINS (ENI)	2,1800	1,87%	2,1200	2,1800	2,1200	12 738	27 220	14:09
ENTER (ENT)	56,6000	-0,53%	56,9000	56,9000	56,2000	3 825	216 245	14:28
EQUNICO (EQU)	0,7740	0,00%	0,7740	0,7740	0,7040	73 245	54 497	14:14
ERBUD (ERB)	33,7500	1,66%	33,2000	33,8000	33,2000	2 175	73 016	14:26
ERG	48,8000	3,83%	47,0000	48,8000	46,0000	192	9 008	13:27
ESOTIQ (EAH)	36,1000	0,28%	36,0000	36,1000	35,8000	269	9 700	13:26
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	4,9900	-4,41%	5,2200	5,2200	4,9300	108 045	542 784	14:34
EUROCASH (EUR)	8,3500	-0,36%	8,3800	8,4750	8,3300	60 398	506 678	14:26
EUROHOLD (EHG)	(2,3000)	-	-	-	-	-	-	09:00
EUROTEL (ETL)	23,1000	2,21%	22,6000	23,3000	22,6000	2 187	50 298	14:04
FABRITY (FAB)	27,0000	0,00%	26,9000	27,0000	26,6000	416	11 120	13:22
FASING (FSG)	(12,1000)	-	-	-	-	-	-	09:00
FASTFIN (FFI)	#0,0100	-99,01%	-	-	-	-	-	11:30
FEERUM (FEE)	10,9000	-5,63%	11,5500	11,5500	10,9000	923	10 184	14:10
FERRO (FRO)	37,4000	1,36%	36,9000	37,5000	36,9000	1 775	66 164	14:31
FMG	119,5000	-2,85%	122,5000	122,5000	115,5000	561	65 184	14:33
FON	#0,9040	-8,69%	-	-	-	-	-	10:15
FORTE SA (FTE)	30,5000	0,66%	30,3000	30,7000	30,0000	649	19 742	14:34
Reklama
GAMEOPS (GOP)	17,9800	-0,11%	18,0000	18,1000	17,8600	918	16 537	14:29	Reklama
GAMFACTOR (GIF)	7,0800	-1,67%	7,1400	7,2000	7,0200	24 073	171 629	14:35
GENOMTEC (GMT)	6,8500	-2,14%	6,8800	7,0000	6,8300	5 755	39 657	13:01
GETIN (GTN)	0,4880	64,86%	0,4480	0,4880	0,3830	9 548 115	4 199 392	14:35
GIGROUP (GIG)	2,1000	-0,94%	2,1200	2,1200	2,0600	115	239	12:57
GOBARTO (GOB)	25,9000	3,19%	25,9000	25,9000	25,9000	3	78	10:50
GPW	53,2500	1,91%	52,3000	53,4500	52,3000	53 790	2 856 012	14:31
GREENX (GRX)	1,7390	-0,06%	1,7400	1,7460	1,7220	230 220	399 316	14:21
GRENEVIA (GEA)	2,6900	1,89%	2,6400	2,7050	2,6400	15 104	40 609	14:35
GRODNO (GRN)	10,1000	-0,49%	10,2500	10,3000	10,1000	943	9 598	14:16
GRUPAAZOTY (ATT)	22,8000	0,18%	22,7600	23,0600	22,5400	60 989	1 386 203	14:27
GRUPRACUJ (GPP)	62,0000	-0,80%	63,8000	63,9000	62,0000	20 043	1 250 920	14:25
GTC	4,0900	0,99%	4,0400	4,0900	4,0100	900	3 657	12:37
HANDLOWY (BHW)	111,2000	-1,42%	112,8000	113,2000	111,0000	41 234	4 606 781	14:35
HARPER (HRP)	5,9600	-1,65%	6,0600	6,0600	5,9600	1 480	8 858	12:03
HELIO (HEL)	27,0000	0,75%	27,3000	27,3000	26,8000	1 510	40 753	14:09
HERKULES (HRS)	1,3150	1,15%	1,3000	1,3300	1,2500	61 481	79 390	14:34
HUUUGE-S144 (HUGE)	19,4000	-1,42%	19,6600	19,6800	19,1400	15 014	293 393	14:19
HYDROTOR (HDR)	20,9000	0,00%	20,9000	20,9000	20,9000	75	1 568	13:57
IALBGR (IAG)	#0,2600	-5,11%	-	-	-	-	-	11:59
IBSM (IBS)	75,6000	0,80%	74,8000	75,6000	74,8000	5	376	09:06
IDMPL (IDM)	0,6000	-4,76%	0,6350	0,6350	0,6000	1 508	957	10:24
IFCAPITAL (IFC)	#0,9950	-81,23%	-	-	-	-	-	09:00
IFIRMA (IFI)	26,2500	-0,38%	26,3500	26,4500	26,1500	605	15 929	14:24
IFSA (IFR)	#1,9900	406,36%	-	-	-	-	-	09:00
IMCOMPANY (IMC)	28,6000	-3,38%	29,7000	29,7000	28,4000	675	19 298	12:42
IMMOBILE (GKI)	3,7300	5,67%	3,5000	3,7400	3,4400	50 080	182 078	14:33
IMPERIO (IMP)	1,2300	0,00%	1,2300	1,2300	1,2300	4	5	13:25
IMS	3,8400	-0,78%	3,8700	3,8700	3,8300	4 805	18 500	14:24
INC	1,8850	3,86%	1,8650	1,8850	1,8650	3 363	6 302	11:21
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	11:30
INGBSK (ING)	315,5000	0,32%	315,0000	318,0000	311,0000	4 658	1 473 202	14:28
INPRO (INP)	7,1000	-0,70%	7,3000	7,3000	7,1000	853	6 060	14:03
INSTALKRK (INK)	40,0000	-0,25%	40,2000	40,2000	39,9000	809	32 400	14:14
INTERAOLT (IRL)	#0,1500	-98,47%	-	-	-	-	-	11:30
INTERBUD (ITB)	2,0600	-0,96%	2,0600	2,1400	2,0600	10 820	22 348	13:56
INTERCARS (CAR)	590,0000	0,85%	585,0000	590,0000	585,0000	4 300	2 516 332	14:32
INTERSPPL (IPO)	0,3760	-2,08%	0,3770	0,3770	0,3700	11 101	4 114	13:48
INTROL (INL)	6,8800	-1,71%	6,9600	7,0000	6,8800	1 885	13 112	14:30
IPOPEMA (IPE)	2,7000	0,37%	2,7900	2,7900	2,6700	212	569	09:56
IZOBLOK (IZB)	27,2000	-0,73%	27,2000	27,2000	27,2000	3 380	91 936	12:55
IZOLACJA (IZO)	3,7600	-3,59%	3,9000	3,9000	3,7600	1 940	7 382	13:44
IZOSTAL (IZS)	2,5400	0,00%	2,5400	2,5400	2,5400	11 268	28 621	13:10
JRH	4,7900	1,91%	4,6800	4,7900	4,6800	2 328	11 091	14:29
JSW	22,6700	-0,79%	22,8500	23,1100	22,5500	108 510	2 472 502	14:35
JWWINVEST (JWW)	2,8600	-1,38%	2,9000	2,9300	2,8600	3 616	10 555	13:24
KCI	0,8840	1,38%	0,8740	0,8840	0,8660	23 777	20 866	13:26
KDMSHIPING (KDM)	#1,2600	-10,00%	-	-	-	-	-	11:30
KERNEL (KER)	17,2200	0,12%	17,2000	17,3600	17,1600	3 652	62 862	14:27
KETY (KTY)	906,5000	0,61%	901,0000	912,5000	901,0000	1 773	1 608 996	14:25
KGHM (KGH)	132,8000	1,07%	131,4000	133,3000	131,4000	296 538	39 331 097	14:35
KGL	14,1000	-1,40%	14,3000	14,3000	14,1000	10	143	14:13
KINOPOL (KPL)	16,1500	-0,92%	16,3000	16,3000	16,0000	4 472	72 297	13:43
KOGENERA (KGN)	57,5000	-0,86%	58,2000	58,2000	57,0000	2 006	115 850	14:35
KOMPAP (KMP)	26,0000	1,56%	25,8000	26,0000	25,6000	1 337	34 404	14:07
KOMPUTRON (KOM)	5,7800	0,00%	5,8600	5,8800	5,7200	334	1 935	14:27
KPPD (KPD)	31,4000	3,29%	30,4000	31,4000	30,0000	256	7 786	13:35
KRAKCHEM (KCH)	0,9240	-2,53%	0,9480	0,9680	0,9240	1 653	1 552	09:44
KRKA (KRK)	832,0000	0,00%	854,0000	860,0000	832,0000	58	48 722	13:27
KRUK (KRU)	403,5000	1,10%	402,5000	407,6000	402,5000	11 308	4 570 531	14:34
KRVITAMIN (KVT)	9,7400	-1,02%	9,8800	9,8800	9,7400	1 914	18 684	13:35
KSGAGRO (KSG)	2,6700	-0,37%	2,6800	2,6800	2,6300	8 547	22 702	13:47
LABOPRINT (LAB)	(15,1000)	-	-	-	-	-	-	07:45
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	11:30
LARQ (LRQ)	1,6500	-4,90%	1,6500	1,6500	1,6500	4 102	6 768	13:42
LENA (LEN)	2,8500	0,00%	2,8500	2,8500	2,8500	37	105	14:23
LENTEX (LTX)	7,5000	1,63%	7,4000	7,5000	7,4000	4 581	34 066	13:42
LESS (LES)	0,2480	-0,40%	0,2500	0,2500	0,2320	5 810	1 375	12:18
LIBET (LBT)	1,3300	-5,00%	1,4350	1,4350	1,3300	3 279	4 420	11:35
LOKUM (LKD)	21,2000	1,92%	21,3000	21,3000	21,2000	5	106	12:32
Reklama
LPP	14 480,0000	0,10%	14 505,0000	14 660,0000	14 355,0000	2 487	35 983 335	14:35	Reklama
LSISOFT (LSI)	23,6000	2,61%	23,0000	23,6000	23,0000	567	13 119	12:36
LUBAWA (LBW)	8,7600	2,46%	8,5500	8,7600	8,5000	132 880	1 146 554	14:33
MABION (MAB)	10,1200	1,20%	10,1200	10,1600	10,0000	20 633	208 630	14:25
MAKARONPL (MAK)	19,3400	-1,12%	19,5600	19,5800	19,2000	1 026	19 825	13:50
MANGATA (MGT)	69,2000	-0,86%	69,8000	69,8000	67,2000	277	18 992	13:55
MANYDEV (MAN)	(0,7580)	-	-	-	-	-	-	11:30
MARVIPOL (MVP)	7,3000	0,83%	7,3000	7,3200	7,2400	2 052	14 959	14:24
MAXCOM (MXC)	6,5800	-0,60%	6,6400	6,6400	6,3000	461	2 998	14:00
MBANK (MBK)	792,4000	1,05%	781,0000	799,6000	781,0000	8 310	6 574 483	14:34
MBWS (MBW)	13,0000	-5,11%	13,7000	13,7000	13,0000	17	222	12:30
MCI	28,3000	1,07%	28,0000	28,3000	27,8000	35 627	1 003 715	14:21
MDIENERGIA (MDI)	1,1800	-2,88%	1,2100	1,2400	1,1400	20 265	23 600	14:33
MEDICALG (MDG)	28,2500	8,65%	26,4000	28,7000	26,0000	83 022	2 286 216	14:35
MEDINICE (ICE)	7,7900	-0,13%	7,7000	7,7900	7,7000	239	1 844	13:07
MEGARON (MEG)	(7,0000)	-	-	-	-	-	-	11:30
MENNICA (MNC)	29,3000	0,00%	29,2000	29,3000	28,9000	1 351	39 522	14:32
MERCATOR (MRC)	47,2000	-1,46%	47,5000	47,9500	47,2000	2 054	97 357	14:29
MERCOR (MCR)	24,7000	0,82%	24,8000	24,8000	24,7000	2	50	11:21
MEXPOLSKA (MEX)	3,7800	-0,26%	3,7900	3,7900	3,7800	8	30	10:35
MFO	37,0000	-0,80%	37,5000	37,6000	37,0000	2 288	85 819	13:51
MILKILAND (MLK)	1,7100	-3,93%	1,6900	1,7250	1,6900	25 271	43 146	11:48
MILLENNIUM (MIL)	14,4600	-1,57%	14,6900	14,7900	14,3700	1 157 315	16 750 732	14:33
MIRACULUM (MIR)	0,8900	-0,89%	0,8980	0,8980	0,8900	1 733	1 556	09:15
MIRBUD (MRB)	14,2300	3,12%	13,8800	14,3300	13,7100	190 721	2 685 187	14:35
MLPGROUP (MLG)	82,6000	-0,96%	84,0000	84,2000	82,6000	214	17 720	12:45
MLSYSTEM (MLS)	17,3000	-1,03%	17,2400	17,4800	17,2400	1 106	19 286	13:59
MOBRUK (MBR)	302,0000	2,37%	297,0000	303,5000	292,0000	5 204	1 552 451	14:35
MOJ	(1,4500)	-	-	-	-	-	-	09:00
MOL	31,2000	-2,01%	31,1000	31,8200	31,1000	2 154	67 787	14:34
MOLECURE (MOC)	5,7800	-3,34%	5,9700	6,0400	5,6800	40 122	234 709	14:34
MONNARI (MON)	4,8200	0,00%	4,8200	4,8200	4,7200	5 732	27 317	14:01
MOSTALPLC (MSP)	15,3000	-1,61%	15,8000	15,8000	15,3000	674	10 342	13:35
MOSTALWAR (MSW)	7,9000	0,77%	7,9000	7,9000	7,8000	1 642	12 867	13:24
MOSTALZAB (MSZ)	5,7000	0,35%	5,6900	5,7000	5,6700	22 628	128 838	14:16
MOVIEGAME (MOV)	15,1800	-1,94%	15,3200	15,4000	15,1600	796	12 113	13:57
MURAPOL (MUR)	39,4000	0,77%	39,0000	39,4000	39,0000	3 095	121 374	14:19
MUZA (MZA)	12,8000	-6,57%	13,3000	13,7000	12,0000	4 252	53 618	14:33
MWTRADE (MWT)	(3,5400)	-	-	-	-	-	-	09:00
NANOGROUP (NNG)	2,7000	0,75%	2,6650	2,7500	2,6300	13 717	36 567	12:57
NEUCA (NEU)	689,0000	0,73%	690,0000	690,0000	682,0000	462	316 823	14:24
NEWAG (NWG)	69,9000	-0,14%	69,9000	70,0000	69,0000	3 132	218 309	14:34
NEXITY (NXG)	1,9000	-3,06%	1,8600	1,9600	1,7400	1 497	2 748	12:12
NOCTILUCA (NCL)	103,0000	0,00%	103,0000	105,0000	102,0000	2 647	274 948	14:29
NOVATURAS (NTU)	7,7600	-1,27%	7,7600	7,7600	7,7600	12	93	09:38
NOVAVISGR (NVG)	1,2840	-1,08%	1,2900	1,2900	1,2620	16 467	21 183	14:32
NOVITA (NVT)	95,0000	0,00%	95,6000	95,6000	95,0000	3	286	14:18
NTCAPITAL (NTC)	0,6360	0,32%	0,6160	0,6360	0,6160	15 360	9 526	12:35
NTTSYSTEM (NTT)	9,6000	0,63%	9,5200	9,9000	9,5200	1 970	19 024	14:26
ODLEWNIE (ODL)	9,0600	-1,52%	9,1000	9,1000	9,0600	222	2 014	14:25
ONDE (OND)	10,1000	0,20%	10,0200	10,2200	9,9400	22 620	227 206	13:11
ONESANO (ONO)	0,9280	-1,49%	0,9100	0,9380	0,9060	3 607	3 296	10:22
OPONEO.PL (OPN)	94,8000	1,07%	94,0000	95,0000	94,0000	3 812	360 335	14:24
OPTEAM (OPM)	(3,8200)	-	-	-	-	-	-	09:00
ORANGEPL (OPL)	9,1060	-1,32%	9,2500	9,3340	9,1040	366 684	3 364 132	14:34
ORCOGROUP (OPG)	4,7000	12,44%	4,6800	4,9000	4,5400	11 365	54 059	14:35
ORZBIALY (OBL)	#39,0000	0,52%	-	-	-	-	-	11:43
OTLOG (OTS)	15,0600	-1,44%	15,1800	15,3400	15,0600	615	9 325	14:11
OTMUCHOW (OTM)	5,2800	1,15%	5,2800	5,2800	5,2800	3	16	09:00
PAMAPOL (PMP)	2,6000	-3,35%	2,6100	2,6100	2,6000	600	1 560	09:02
PANOVA (NVA)	(15,8000)	-	-	-	-	-	-	09:00
PASSUS (PAS)	59,2000	-1,33%	60,0000	61,6000	59,2000	3 541	212 923	14:30
PATENTUS (PAT)	3,4000	-4,23%	3,5600	3,5600	3,3600	19 504	65 891	14:23
PBG	#0,0200	11,11%	-	-	-	-	-	13:47
PBSFINANSE (PBF)	(0,7000)	-	-	-	-	-	-	11:30
PCCEXOL (PCX)	2,6700	-1,48%	2,7100	2,7200	2,6700	5 841	15 703	14:23
PCCROKITA (PCR)	68,6000	0,29%	68,6000	68,7000	68,1000	3 106	212 311	14:34
PCFGROUP (PCF)	5,5600	0,18%	5,6200	5,7000	5,4800	29 039	161 492	14:32
PEKABEX (PBX)	17,8000	-0,84%	17,9500	17,9500	17,5000	3 030	53 358	14:31
PEKAO (PEO)	190,8000	1,27%	189,4000	191,5000	189,3000	249 526	47 516 239	14:35
Reklama
PEPCO (PCO)	21,1800	-0,33%	21,2500	21,4900	21,0100	465 412	9 857 177	14:35	Reklama
PEPEES (PPS)	0,9750	0,52%	0,9700	0,9750	0,9400	4 989	4 814	14:03
PGE	11,5200	0,00%	11,5200	11,6300	11,4800	3 029 299	35 038 283	14:35
PGFGROUP (PGV)	0,4320	-0,46%	0,4320	0,4320	0,4320	5 622	2 429	14:32
PHARMENA (PHR)	3,4900	-0,29%	3,4900	3,5600	3,4900	1 827	6 410	11:46
PHN	10,0000	0,00%	10,0000	10,0000	9,9400	207	2 069	10:55
PHOTON (PEN)	3,3100	0,91%	3,3000	3,3400	3,3000	2 975	9 863	14:29
PKNORLEN (PKN)	85,3100	1,03%	84,4400	85,6000	84,4400	1 437 125	122 460 738	14:35
PKOBP (PKO)	78,2400	1,69%	77,0000	78,3000	77,0000	1 616 463	125 951 464	14:35
PKPCARGO (PKP)	15,5000	0,65%	15,5000	15,6000	15,3700	26 296	407 311	14:35
PLAYWAY (PLW)	299,0000	0,67%	298,5000	299,5000	296,0000	430	128 081	14:20
PLAZACNTR (PLZ)	2,4500	-1,21%	2,4600	2,4600	2,4500	4 678	11 461	14:27
PMPG (PGM)	2,4500	0,00%	2,4500	2,4500	2,4500	7	17	09:00
POLENERGIA (PEP)	60,2000	1,01%	59,6000	60,6000	59,6000	740	44 509	13:26
POLICE (PCE)	9,1800	1,77%	9,0200	9,1800	9,0000	1 076	9 753	12:54
POLIMEXMS (PXM)	4,6150	-1,18%	4,6050	4,6700	4,5500	194 930	893 313	14:34
POLTREG (PTG)	(33,0000)	-	-	-	-	-	-	09:00
POLWAX (PWX)	1,4200	0,35%	1,4250	1,4250	1,4200	1 684	2 391	14:19
PRAGMAINK (PRI)	3,3800	0,00%	3,3800	3,3800	3,3800	5	17	10:43
PRIMAMODA (PMA)	#0,8200	-2,38%	-	-	-	-	-	11:30
PROCHEM (PRM)	22,5000	0,00%	22,5000	22,5000	22,5000	3	68	09:00
PROJPRZEM (PJP)	17,2000	-1,15%	17,4000	17,4000	17,2000	218	3 750	10:20
PROTEKTOR (PRT)	1,5000	-1,96%	1,5000	1,5000	1,5000	13 356	20 034	14:35
PTWP (PTW)	101,0000	-1,94%	99,0000	106,0000	97,5000	1 070	109 246	13:35
PULAWY (ZAP)	51,4000	-1,53%	51,2000	52,2000	51,0000	501	25 855	13:37
PURE (PUR)	4,4000	-0,90%	4,4400	4,4900	4,2660	20 563	90 975	14:33
PZU	61,1000	0,16%	61,0000	61,3000	60,5200	1 497 076	91 200 114	14:35
QNATECHNO (QNA)	29,0000	2,47%	28,4000	29,7000	28,4000	1 498	43 968	14:29
QUANTUM (QNT)	27,0000	0,75%	27,0000	27,0000	27,0000	43	1 161	13:03
QUERCUS (QRS)	10,6500	-0,93%	10,6000	10,8000	10,6000	4 688	50 129	14:06
RAEN (RAE)	0,3040	-0,16%	0,3050	0,3050	0,3005	15 430	4 675	13:48
RAFAKO (RFK)	0,1946	0,31%	0,1950	0,1986	0,1902	1 871 725	364 670	14:31
RAFAMET (RAF)	64,0000	-5,88%	67,0000	70,0000	61,0000	6 720	426 297	13:26
RAINBOW (RBW)	131,8000	0,84%	131,0000	131,8000	129,0000	37 768	4 923 723	14:35
RANKPROGR (RNK)	4,0750	-0,12%	4,0800	4,0900	3,9600	7 415	30 093	14:21
RAWLPLUG (RWL)	16,1500	-0,92%	16,1500	16,1500	16,1500	352	5 685	14:26
REDAN (RDN)	#0,0460	-8,00%	-	-	-	-	-	11:30
REGNON (REG)	#0,0100	-98,74%	-	-	-	-	-	11:30
REINHOLD (RHD)	#0,0580	-17,14%	-	-	-	-	-	12:17
REINO (RNC)	1,0500	-2,78%	1,0900	1,0900	1,0100	2 726	2 863	14:31
RELPOL (RLP)	5,1600	0,39%	5,1200	5,2000	5,1200	9 746	50 146	11:19
REMAK (RMK)	13,2500	-1,49%	13,4500	13,4500	12,8500	907	11 999	13:42
RENDER (RND)	96,0000	-3,61%	97,0000	98,8000	96,0000	329	31 665	13:13
ROPCZYCE (RPC)	27,7000	0,00%	27,5000	27,7000	27,5000	239	6 587	13:43
RYVU (RVU)	30,7000	-2,23%	31,3000	31,5500	30,4500	12 672	391 001	14:34
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	11:30
SANOK (SNK)	22,8000	0,88%	22,7000	22,8000	22,5000	575	13 019	14:19
SANPL (SPL)	518,6000	1,09%	514,0000	520,0000	514,0000	22 705	11 761 451	14:35
SANTANDER (SAN)	30,9950	0,31%	30,9000	31,4000	30,9000	804	24 962	13:47
SANWIL (SNW)	(1,3250)	-	-	-	-	-	-	09:00
SCPFL (SCP)	153,8000	0,79%	152,8000	154,0000	152,0000	269	41 200	14:22
SECOGROUP (SWG)	(30,0000)	-	-	-	-	-	-	09:00
SEKO (SEK)	8,4800	-0,24%	8,5000	8,5000	8,3800	9 981	84 152	14:31
SELENAFM (SEL)	35,9000	0,28%	36,2000	36,2000	35,9000	1 232	44 235	14:35
SELVITA (SLV)	28,8000	-0,69%	29,4000	29,4000	28,5000	22 550	650 288	14:31
SERINUS (SEN)	(0,7100)	-	-	-	-	-	-	09:00
SFINKS (SFS)	0,4950	-0,60%	0,4960	0,4960	0,4700	65 520	31 413	12:32
SHOPER (SHO)	50,8000	-1,93%	52,0000	52,6000	49,5000	21 159	1 075 886	14:34
SILVAIR-REGS (SVRS)	5,7000	0,00%	5,7000	5,7000	5,6500	11 294	64 059	13:30
SILVANO (SFG)	(5,3800)	-	-	-	-	-	-	09:00
SIMFABRIC (SIM)	1,8220	-0,22%	1,7720	1,8220	1,7380	15 017	26 521	11:38
SKARBIEC (SKH)	27,5000	-0,36%	27,5000	27,8000	27,5000	205	5 663	14:13
SKYLINE (SKL)	(1,5800)	-	-	-	-	-	-	09:00
SNIEZKA (SKA)	82,8000	-0,24%	82,8000	82,8000	80,4000	160	12 971	13:52
SOHODEV (SHD)	0,3860	0,00%	0,3860	0,3860	0,3860	20 030	7 732	13:41
SONEL (SON)	16,2500	0,31%	16,2500	16,2500	15,9500	1 595	25 541	14:31
SOPHARMA (SPH)	14,5000	3,20%	14,5000	14,5000	14,5000	96	1 392	12:17
SPYROSOFT (SPR)	586,0000	0,00%	582,0000	588,0000	576,0000	97	56 570	14:12
STALEXP (STX)	3,0950	0,81%	3,0700	3,1000	3,0600	27 111	83 470	14:24
STALPROD (STP)	253,0000	-1,56%	256,0000	256,0000	252,0000	55	14 037	13:31
Reklama
STALPROFI (STF)	8,5000	-0,23%	8,5800	8,5800	8,4800	4 403	37 444	13:53	Reklama
STAPORKOW (ZUK)	3,2200	-3,59%	3,3000	3,3000	3,0600	4 968	15 983	14:27
STARHEDGE (SHG)	#0,2520	-13,10%	-	-	-	-	-	11:30
SUNEX (SNX)	7,6000	6,00%	7,3400	7,9400	7,3400	37 480	287 019	14:10
SYGNITY (SGN)	114,0000	0,88%	113,0000	115,0000	111,5000	1 465	166 208	14:32
SYNEKTIK (SNT)	199,1000	-0,55%	202,6000	203,0000	197,0000	14 865	2 954 314	14:33
TALEX (TLX)	20,8000	0,97%	20,8000	20,8000	20,8000	10	208	09:01
TARCZYNSKI (TAR)	122,0000	0,41%	121,5000	122,0000	120,5000	695	84 436	14:30
TATRY (TMR)	(92,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	8,6040	-2,07%	8,7860	8,8400	8,5900	1 123 710	9 742 669	14:33
TBULL (TBL)	4,2600	15,76%	4,2600	4,2600	4,2600	1	4	13:35
TENDERHUT (THG)	6,0200	0,33%	6,0200	6,0200	6,0200	2 040	12 281	13:51
TERMOREX (TRR)	0,7200	0,00%	0,7200	0,7200	0,7200	75	54	09:12
TESGAS (TSG)	2,4000	1,69%	2,4000	2,4000	2,4000	22	53	13:18
TEXT (TXT)	54,8500	-1,88%	55,9000	56,0000	54,6500	85 665	4 710 490	14:35
TORPOL (TOR)	37,1500	-0,54%	37,0000	37,2500	36,9500	3 109	115 028	14:24
TOWERINV (TOW)	#2,0500	-12,77%	-	-	-	-	-	11:30
TOYA (TOA)	9,0300	0,33%	9,0300	9,0500	8,9500	37 442	337 153	14:35
TRAKCJA (TRK)	2,2150	0,00%	2,2200	2,2300	2,1900	9 960	22 022	14:35
TRANSPOL (TRN)	4,2600	-1,62%	4,2300	4,3000	4,2300	6 997	29 913	13:13
TRITON (TRI)	3,6800	6,98%	3,6800	3,6800	3,6800	190	699	13:27
TSGAMES (TEN)	84,1000	0,12%	84,0000	84,7000	83,4000	5 779	484 940	14:33
ULMA (ULM)	60,5000	0,00%	60,5000	60,5000	60,5000	1	61	09:01
ULTGAMES (ULG)	11,5000	1,32%	11,2500	11,5000	11,0000	1 052	11 914	13:41
UNFOLD (UNF)	1,1200	1,82%	1,1200	1,1200	1,1200	10	11	09:00
UNIBEP (UNI)	11,1500	-3,46%	11,5500	11,5500	11,1500	2 961	33 512	14:23
UNICREDIT (UCG)	(237,8000)	-	-	-	-	-	-	09:00
UNIMA (U2K)	7,8800	1,55%	7,7600	7,9400	7,6600	1 507	11 804	13:25
UNIMOT (UNT)	142,0000	0,42%	141,4000	142,0000	141,4000	674	95 530	14:26
URTESTE (URT)	47,4000	-2,87%	48,8000	49,2000	47,4000	248	12 125	13:01
VERCOM (VRC)	120,4000	-0,33%	120,0000	120,6000	118,6000	2 444	292 537	14:19
VIGOPHOTN (VGO)	510,0000	0,39%	508,0000	512,0000	506,0000	138	70 338	13:16
VINDEXUS (VIN)	11,2000	-1,32%	11,4500	11,4500	11,2000	1 442	16 399	14:27
VISTAL (VTL)	#0,3780	-37,00%	-	-	-	-	-	14:06
VIVID (VVD)	0,5340	3,09%	0,5220	0,5360	0,5220	16 557	8 817	12:23
VOTUM (VOT)	44,1000	-0,34%	44,2000	44,9000	44,1000	3 328	147 806	14:29
VOXEL (VOX)	163,8000	-0,12%	164,6000	165,0000	163,6000	5 858	966 231	13:47
VRG	3,8000	0,00%	3,8000	3,8000	3,7700	606	2 286	12:05
WARIMPEX (WXF)	2,6000	0,39%	2,5900	2,6400	2,5900	5 312	13 773	13:37
WASKO (WAS)	1,7300	-2,26%	1,7600	1,7800	1,7250	9 178	15 973	13:47
WAWEL (WWL)	664,0000	-1,78%	672,0000	676,0000	650,0000	72	47 670	13:55
WIELTON (WLT)	5,9000	0,00%	5,9500	5,9600	5,8800	192 664	1 136 633	14:28
WIKANA (WIK)	(7,0500)	-	-	-	-	-	-	09:00
WINVEST (WIS)	0,2920	14,96%	0,2920	0,2920	0,2920	122	36	11:47
WIRTUALNA (WPL)	81,0000	-0,86%	82,0000	83,4000	81,0000	5 704	467 394	14:31
WITTCHEN (WTN)	18,9600	0,32%	19,1600	19,1600	18,8000	4 291	81 094	14:31
XPLUS (XPL)	3,4900	0,87%	3,4600	3,5600	3,4600	935	3 282	12:15
XTPL (XTP)	75,6000	-3,57%	78,3000	78,4000	75,6000	1 543	119 161	14:28
XTRADEBDM (XTB)	72,7000	3,86%	70,3200	73,2000	70,3000	513 205	37 080 962	14:35
YOLO (YOL)	#0,0200	-94,05%	-	-	-	-	-	11:30
ZABKA (ZAB)	20,9300	-3,37%	21,6600	21,8800	20,8800	758 349	16 146 584	14:35
ZAMET (ZMT)	0,8500	0,24%	0,8520	0,8520	0,8400	10 175	8 584	12:29
ZEPAK (ZEP)	24,5500	-1,41%	24,9000	25,0000	24,5500	8 473	209 255	14:30
ZREMB (ZRE)	6,4000	1,59%	6,3000	6,4100	6,2800	32 464	206 941	14:24
ZUE	9,8200	-1,80%	9,9000	9,9200	9,7800	9 531	93 907	14:16

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.