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	105 126,20	0,02%	104 741,56	105 430,59	104 659,09	105 106,98	570 410 584	13:39
WIG20	2 865,70	0,17%	2 855,22	2 873,13	2 844,90	2 860,93	477 937 197	13:54
WIG30	3 708,50	0,07%	3 687,02	3 717,38	3 684,63	3 705,86	510 992 599	13:54
mWIG40	7 874,59	-0,44%	7 930,07	7 932,21	7 872,43	7 909,12	62 848 993	13:39
sWIG80	28 751,14	-0,14%	28 711,65	28 872,95	28 657,98	28 791,71	38 195 966	13:39
WIG-BANKI	16 570,66	-0,30%	16 529,65	16 696,71	16 518,88	16 619,83	104 675 407	13:39
WIG-BUDOW	8 378,75	1,04%	8 308,06	8 400,52	8 286,12	8 292,42	13 081 699	13:39
WIG-CHEMIA	9 057,13	-0,75%	9 126,45	9 212,16	9 054,27	9 125,95	1 262 253	13:39
WIG-ENERG	4 435,93	-0,63%	4 445,56	4 482,56	4 428,38	4 463,96	16 324 482	13:39
WIG-INFO	9 827,47	-1,26%	9 895,07	9 972,99	9 827,47	9 953,35	13 998 901	13:39
WIG-MEDIA	7 112,60	-0,80%	7 156,10	7 239,09	7 108,46	7 170,07	985 429	13:39
WIG-NRCHOM	5 298,15	0,82%	5 242,39	5 333,19	5 242,39	5 254,86	6 694 459	13:39
WIG-PALIWA	9 595,76	0,89%	9 470,03	9 614,46	9 470,03	9 511,55	110 318 237	13:39
WIG-Poland	109 969,08	0,11%	109 969,08	109 969,08	109 969,08	109 846,22	557 219 234	11:15
WIG-SPOZYW	3 033,53	0,40%	3 023,13	3 059,03	3 022,70	3 021,45	914 149	13:39
WIG20lev	569,01	0,24%	565,15	572,26	561,06	567,66	461 868 383	13:39
WIG20short	2 941,10	-0,05%	2 951,09	2 961,70	2 932,67	2 942,69	461 868 383	13:39
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	156 458 166	11:15
mWIG40dvp	189,02	0,00%	189,02	189,02	189,02	189,02	62 850 468	11:00
mWIG40TR	12 185,20	-0,44%	12 271,04	12 274,35	12 181,86	12 238,63	62 848 993	13:39
mWIG40TRlv	18 881,29	-0,91%	19 148,59	19 158,89	18 870,89	19 054,84	62 848 993	13:39
mWIG40TRsh	2 367,20	0,51%	2 350,68	2 367,84	2 350,04	2 355,14	62 848 993	13:39
sWIG80dvp	700,46	12,31%	700,46	700,46	700,46	623,66	38 315 074	11:00
sWIG80TR	44 543,11	0,13%	44 481,94	44 731,83	44 398,79	44 486,99	38 195 966	13:39
WIG140	2 038,84	0,03%	2 031,01	2 044,57	2 029,39	2 038,26	561 469 364	13:39
WIG20dvp	55,92	0,00%	55,92	55,92	55,92	55,92	462 118 892	11:00
WIG20TR	6 155,48	0,14%	6 134,71	6 173,12	6 112,45	6 146,89	461 868 383	13:39
WIG20TRlev	5 231,35	0,24%	5 196,08	5 261,30	5 158,29	5 218,74	461 868 383	13:39
WIG20TRsht	2 753,16	-0,06%	2 762,47	2 772,45	2 745,26	2 754,93	461 868 383	13:39
WIG30TR	7 821,63	0,04%	7 778,37	7 842,42	7 773,34	7 818,12	492 318 919	13:39
WIG-CEE	2 473,24	0,34%	2 473,24	2 473,24	2 473,24	2 464,89	858 588	11:15
WIGdiv	2 346,27	0,31%	2 335,91	2 352,69	2 334,44	2 339,13	160 529 440	13:39
WIGdivplus	2 138,38	0,25%	2 125,77	2 142,01	2 125,74	2 133,02	248 084 654	13:39
WIG.GAMES	17 750,87	-0,34%	17 811,41	17 894,50	17 733,75	17 810,91	16 707 686	13:39
WIG-GORNIC	4 408,24	0,35%	4 371,92	4 465,32	4 371,92	4 392,68	68 177 399	13:39
WIG-GRY	22 741,30	-0,66%	22 806,71	22 961,65	22 725,56	22 892,17	19 175 006	13:39
WIGind	17 375,89	-0,37%	17 453,69	17 502,21	17 358,30	17 440,35	7 418 759	13:39
WIG-LEKI	3 376,63	0,28%	3 369,63	3 382,29	3 339,87	3 367,30	400 878	13:39
WIGmed	18 616,12	0,65%	18 499,18	18 646,09	18 477,60	18 495,23	23 690 526	13:39
WIG-MOTO	8 588,92	0,24%	8 708,37	8 708,37	8 565,94	8 568,06	923 220	13:39
WIG.MS-BAS	17 548,13	-0,38%	17 550,37	17 734,29	17 491,75	17 614,53	83 349 048	13:39
WIG.MS-ECM	8 873,49	0,86%	8 826,50	8 901,44	8 733,15	8 797,92	98 503 156	13:39
WIG.MS-FIN	19 929,49	-0,12%	19 864,36	20 044,67	19 825,82	19 953,83	108 829 824	13:39
WIG-ODZIEZ	11 022,81	-0,22%	10 976,95	11 055,46	10 976,95	11 047,66	43 187 077	13:39
WIGtechTR	18 392,49	-0,12%	18 402,08	18 468,60	18 355,63	18 414,18	43 730 976	13:39
WIG-Ukrain	568,72	0,73%	568,72	568,72	568,72	564,62	712 275	11:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,5900	0,39%	2,5800	2,5900	2,5000	9 430	23 860	12:09	Reklama
08OCTAVA (08N)	(0,7700)	-	-	-	-	-	-	11:30
11BIT (11B)	187,6000	-0,21%	188,3000	191,0000	186,8000	10 556	1 991 335	13:39
3RGAMES (3RG)	0,8060	-2,89%	0,8480	0,8480	0,7920	64 999	52 414	13:31
4MASS (4MS)	4,4800	-2,61%	4,5900	4,6000	4,4750	23 066	104 635	13:39
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)	9,3000	-0,43%	9,2400	9,5200	9,2400	11 992	112 966	13:27
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	184 064	73 155	13:37
ALIOR (ALR)	96,5400	-0,02%	96,5600	97,4200	95,7400	90 380	8 737 121	13:38
ALLEGRO (ALE)	35,3200	1,61%	34,7600	35,6400	34,4600	1 540 400	54 261 720	13:39
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)	21,6000	0,47%	21,5000	21,6500	21,3000	2 489	53 620	13:37
AMICA (AMC)	61,7000	1,82%	60,9000	61,7000	60,0000	3 641	221 843	13:34
AMPLI (APL)	(0,9000)	-	-	-	-	-	-	11:30
AMREST (EAT)	15,6800	0,26%	15,7000	15,8600	15,6400	46 625	730 835	13:32
ANSWEAR (ANR)	29,8000	0,00%	29,8000	29,8000	29,4500	6 042	179 406	13:39
APATOR (APT)	20,4500	-0,73%	20,5000	20,7000	20,4000	4 490	92 098	13:25
APLISENS (APN)	19,5000	0,26%	19,4500	19,5000	19,2500	1 578	30 650	13:26
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	69 319	823 649	13:37
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	15 380	394 717	13:39
ASMGROUP (ASM)	#0,2500	4,17%	-	-	-	-	-	10:23
ASSECOBS (ABS)	91,0000	0,66%	90,4000	92,0000	87,8000	959	87 640	13:38
ASSECOPOL (ACP)	206,4000	-2,18%	208,0000	210,8000	205,6000	41 290	8 586 061	13:38
ASSECOSEE (ASE)	76,2000	1,87%	75,0000	76,5000	74,8000	1 478	112 145	13:31
ASTARTA (AST)	53,5000	1,13%	52,9000	53,6000	52,4000	6 215	328 529	13:32
ATAL (1AT)	59,0000	-0,84%	60,0000	60,5000	58,5000	11 692	695 300	13:36
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	8 976	406 302	13:39
AUTOPARTN (APR)	19,8400	-1,78%	20,2000	20,3000	19,8200	27 338	547 537	13:38
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)	5,2100	0,39%	5,1900	5,2500	5,1800	15 316	79 751	13:37
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)	33,9000	3,99%	32,3500	33,9500	31,8000	44 644	1 475 661	13:38
BNPPPL (BNP)	102,5000	0,49%	103,0000	104,5000	101,5000	4 152	426 558	13:38
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	31 154	198 597	13:30
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	2 409	11 156	12:54
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)	569,2000	2,12%	560,0000	571,4000	557,4000	16 560	9 385 641	13:38
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)	40,7000	7,96%	37,7000	41,0000	37,7000	13 326	527 766	13:39
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	192,4500	-1,10%	192,3500	194,6000	191,0500	133 989	25 829 397	13:38
Reklama
CCENERGY (CCE)	(0,3200)	-	-	-	-	-	-	11:30	Reklama
CDPROJEKT (CDR)	266,7000	-0,86%	269,9000	269,9000	266,5000	47 116	12 659 093	13:39
CDRL (CDL)	9,9000	-1,98%	10,1000	10,1000	9,9000	7	70	09:19
CELTIC (CPD)	5,9000	7,27%	5,6800	6,2200	5,3000	24 468	144 317	13:28
CEZ	211,0000	0,57%	207,2000	212,0000	207,2000	118	24 775	11:38
CFI	0,1480	-0,67%	0,1480	0,1480	0,1480	19 930	2 950	13:31
CIGAMES (CIG)	2,5650	5,34%	2,4450	2,5700	2,4450	512 248	1 299 646	13:39
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)	7,4800	-1,19%	7,5700	7,5700	7,4700	12 785	96 034	13:35
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	28 558	27 679	13:21
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)	161,2000	0,50%	162,0000	162,0000	160,4000	606	97 825	13:36
CYFRPLSAT (CPS)	16,6300	-0,12%	16,6500	16,6950	16,4350	125 398	2 075 375	13:39
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)	74,4000	-0,80%	74,4000	75,0000	73,8000	295	21 916	13:12
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	160 455	1 232 767	13:36
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	2 902	234 652	13:23
DIGITREE (DTR)	14,0000	-3,45%	14,0000	14,0000	13,0000	818	11 255	12:24
DINOPL (DNP)	528,6000	0,11%	528,2000	533,6000	522,2000	31 753	16 666 404	13:39
DMGROUP (DMG)	3,6500	-2,93%	3,7500	3,7500	3,6500	6 931	25 322	11:22
DOMDEV (DOM)	233,0000	-0,64%	234,5000	236,0000	231,5000	639	148 817	13:30
DRAGOENT (DGE)	(22,3000)	-	-	-	-	-	-	09:00
ECBSA (ECB)	31,0500	-0,64%	31,2500	31,6000	31,0500	446	13 871	13:33
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	5 227	246 929	13:36
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)	20,0400	-0,20%	20,0800	20,2000	19,8900	353 109	7 068 123	13:38
ENELMED (ENE)	19,0000	-3,55%	19,6000	19,6000	19,0000	10	192	11:28
ENERGA (ENG)	12,5800	-0,16%	12,5800	12,5800	12,4200	18 029	226 340	13:39
ENERGOINS (ENI)	2,2500	-1,32%	2,3000	2,3000	2,2200	39 697	88 903	13:18
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	1 627	56 336	13:28
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	53 594	439 948	13:37
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	1 760	55 072	13:14
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	2 526	17 856	12:54
GENOMTEC (GMT)	6,9800	-1,55%	7,0900	7,1600	6,8800	11 208	78 613	13:28
GETIN (GTN)	0,6290	12,12%	0,5800	0,6320	0,5630	5 019 205	3 022 092	13:39
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	54,0500	0,84%	54,1000	54,6000	53,8000	29 069	1 570 340	13:38
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)	62,3000	-2,35%	63,7000	64,4000	61,8000	1 716	107 888	12:36
GTC	3,9900	-0,75%	4,0200	4,0200	3,9900	790	3 168	13:06
HANDLOWY (BHW)	110,0000	0,73%	108,8000	110,4000	108,8000	9 244	1 014 381	13:33
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)	29,5000	-1,01%	29,8000	30,3000	29,5000	2 546	76 412	13:37
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)	310,5000	-1,90%	315,5000	319,0000	310,0000	2 699	842 080	13:35
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	23,1100	0,70%	22,7600	23,2000	22,7100	49 279	1 133 949	13:39
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)	132,8500	0,08%	133,0000	135,2000	131,9000	500 148	67 080 072	13:39
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)	848,0000	-0,24%	850,0000	850,0000	848,0000	81	68 844	13:10
KRUK (KRU)	392,3000	0,28%	391,0000	393,3000	388,2000	7 598	2 969 284	13:39
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	14 615,0000	0,21%	14 675,0000	14 700,0000	14 520,0000	942	13 763 235	13:37	Reklama
LSISOFT (LSI)	23,6000	0,85%	23,6000	23,6000	23,6000	4	94	11:47
LUBAWA (LBW)	8,8500	1,03%	8,8050	8,9100	8,7600	116 622	1 029 539	13:39
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	8 494	168 890	13:23
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)	763,6000	-0,93%	770,8000	771,2000	761,8000	4 362	3 348 444	13:38
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)	31,5000	6,42%	30,0000	31,6000	28,4000	54 715	1 667 317	13:39
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)	29,4000	2,44%	29,4000	29,8000	28,0000	3 660	106 057	13:25
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	229 522	3 140 475	13:37
MIRACULUM (MIR)	0,8700	-1,14%	0,8800	0,8800	0,8660	100	87	10:56
MIRBUD (MRB)	13,9700	-1,55%	14,1800	14,1800	13,9700	32 660	458 871	13:33
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)	296,0000	-0,67%	299,0000	300,0000	292,5000	3 692	1 094 273	13:36
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)	5,0400	1,41%	4,8800	5,0400	4,8800	9 428	47 153	13:12
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)	15,2600	1,60%	15,0000	15,2800	15,0000	671	10 173	13:36
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	3 194	2 163 176	13:29
NEWAG (NWG)	70,6000	-0,42%	71,0000	71,0000	70,3000	2 386	169 041	13:38
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)	1,3900	1,76%	1,3660	1,3900	1,3300	22 122	29 839	13:38
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)	8,8880	-0,18%	8,9040	8,9160	8,8180	153 166	1 357 442	13:38
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)	3,4900	0,87%	3,4900	3,5000	3,3600	7 869	27 049	13:28
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	3 565	9 397	12:54
PCCROKITA (PCR)	69,8000	1,75%	68,8000	69,8000	68,6000	1 891	130 678	13:30
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)	185,1500	0,11%	184,0500	186,5000	182,9000	229 832	42 614 870	13:38
Reklama
PEPCO (PCO)	20,8500	-1,28%	21,1200	21,1200	20,5200	610 450	12 692 579	13:36	Reklama
PEPEES (PPS)	0,9750	-2,50%	1,0100	1,0100	0,9750	6 867	6 891	11:37
PGE	11,7600	-0,21%	11,7350	11,8900	11,6550	546 779	6 431 343	13:37
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)	87,8000	0,97%	86,9000	87,9300	86,4000	1 261 951	110 419 435	13:39
PKOBP (PKO)	77,7600	-0,15%	77,8000	78,5000	77,3400	459 949	35 847 983	13:39
PKPCARGO (PKP)	15,5100	-1,02%	15,6700	15,7600	15,4900	14 359	223 205	13:39
PLAYWAY (PLW)	290,5000	0,17%	290,0000	296,0000	289,5000	988	288 807	13:21
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	447	26 973	13:23
POLICE (PCE)	9,1400	-0,44%	9,1600	9,1600	9,1400	404	3 693	12:33
POLIMEXMS (PXM)	4,5700	-1,19%	4,6250	4,6300	4,5500	197 361	903 705	13:34
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)	5,6050	20,54%	4,6500	5,8000	4,6000	169 657	921 151	13:38
PZU	59,8200	-0,40%	60,0000	60,1000	59,6000	259 896	15 560 445	13:39
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)	0,1878	0,86%	0,1894	0,1980	0,1864	3 438 803	659 146	13:39
RAFAMET (RAF)	67,0000	-4,29%	70,0000	70,0000	65,5000	1 693	113 504	13:25
RAINBOW (RBW)	128,2000	-0,93%	129,8000	130,0000	127,8000	29 124	3 752 680	13:39
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)	5,1600	-0,77%	5,1800	5,1800	5,1200	4 083	20 952	13:29
REMAK (RMK)	13,2000	0,76%	13,2000	13,2000	13,2000	2	26	09:00
RENDER (RND)	86,8000	-2,25%	88,8000	88,8000	85,0000	340	29 483	13:08
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)	501,8000	-0,32%	500,2000	505,2000	498,3000	11 550	5 797 401	13:38
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	113 069	3 382 322	13:39
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)	3,1400	1,45%	3,0900	3,1400	3,0750	84 118	261 226	13:19
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)	199,4000	1,01%	196,5000	200,0000	195,4000	13 679	2 719 053	13:39
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)	8,5680	-1,61%	8,7000	8,7000	8,5560	203 495	1 752 868	13:36
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)	55,2000	0,36%	55,0000	56,3000	54,9500	48 500	2 686 655	13:36
TORPOL (TOR)	37,1500	0,00%	36,8500	37,2000	36,8000	6 120	226 084	13:37
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)	82,1000	-0,97%	82,9000	82,9000	81,9000	4 644	382 085	13:39
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	612	86 587	13:31
URTESTE (URT)	49,6000	0,81%	49,6000	50,0000	49,6000	352	17 480	10:14
VERCOM (VRC)	118,6000	-1,98%	120,4000	121,0000	117,4000	2 089	247 234	13:22
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)	44,6000	-0,11%	44,5500	45,1500	44,3000	12 377	552 985	13:39
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	85 613	538 058	13:27
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)	79,9000	-0,62%	80,4000	81,5000	79,8000	6 083	488 356	13:27
WITTCHEN (WTN)	18,9800	0,85%	18,8200	19,0800	18,8000	5 986	113 352	13:39
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)	72,1800	0,42%	72,0000	72,3000	71,4000	84 431	6 070 488	13:39
YOLO (YOL)	#0,0200	-94,05%	-	-	-	-	-	11:30
ZABKA (ZAB)	21,0000	1,69%	20,8000	21,2000	20,6200	689 402	14 442 504	13:38
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	19 038	460 653	13:34
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.