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	104 925,74	0,22%	104 745,86	105 315,63	104 497,22	104 691,71	800 729 639	13:09
WIG20	2 849,93	0,16%	2 843,48	2 862,78	2 833,90	2 845,37	628 390 591	13:24
WIG30	3 705,38	0,21%	3 699,04	3 721,51	3 687,84	3 697,59	738 673 806	13:24
mWIG40	8 019,37	0,51%	7 983,27	8 049,45	7 983,27	7 978,82	168 954 398	13:09
sWIG80	28 654,66	-0,49%	28 757,76	28 791,56	28 574,55	28 794,99	25 353 732	13:09
WIG-BANKI	16 466,61	0,21%	16 369,44	16 532,37	16 354,06	16 431,56	200 048 396	13:09
WIG-BUDOW	8 195,14	-0,65%	8 241,14	8 259,39	8 165,11	8 248,40	11 721 552	13:09
WIG-CHEMIA	9 223,34	-0,70%	9 320,76	9 334,10	9 193,45	9 288,45	1 450 539	13:09
WIG-ENERG	4 467,37	2,59%	4 383,19	4 494,29	4 383,19	4 354,43	70 858 402	13:09
WIG-INFO	9 810,02	0,58%	9 820,64	9 876,14	9 734,85	9 753,56	12 333 387	13:09
WIG-MEDIA	7 161,08	-0,41%	7 204,61	7 256,37	7 149,51	7 190,52	1 780 247	13:09
WIG-NRCHOM	5 296,70	-0,14%	5 313,83	5 360,41	5 274,10	5 304,20	1 811 867	13:09
WIG-PALIWA	9 039,55	0,58%	8 971,86	9 073,88	8 954,69	8 987,06	117 913 080	13:09
WIG-Poland	109 758,54	0,32%	109 758,54	109 758,54	109 758,54	109 407,90	788 701 206	11:15
WIG-SPOZYW	3 062,30	-1,00%	3 101,10	3 101,88	3 062,30	3 093,36	538 962	13:09
WIG20lev	564,99	0,39%	561,99	569,63	558,20	562,82	597 670 754	13:09
WIG20short	2 946,83	-0,17%	2 954,69	2 964,63	2 934,67	2 951,89	597 670 754	13:09
GPWB-B1Y3Y	1 258,98	0,05%	1 258,98	1 258,98	1 258,98	1 258,36	-	10:15
GPWB-B1Y4Y	1 262,97	0,08%	1 262,97	1 262,97	1 262,97	1 261,97	-	10:15
GPWB-B1Y5Y	1 268,03	0,12%	1 268,03	1 268,03	1 268,03	1 266,46	-	10:15
GPWB-B3Y5Y	1 279,60	0,18%	1 279,60	1 279,60	1 279,60	1 277,30	-	10:15
GPWB-B5Y	1 272,17	0,37%	1 272,17	1 272,17	1 272,17	1 267,47	-	10:15
GPWB-BWZ	1 267,33	0,02%	1 267,33	1 267,33	1 267,33	1 267,04	-	10:15
INNOVATOR	1 735,89	0,01%	1 735,89	1 735,89	1 735,89	1 735,70	194 784 094	11:15
mWIG40dvp	151,03	0,00%	151,03	151,03	151,03	151,03	168 993 520	11:00
mWIG40TR	12 350,89	0,51%	12 295,30	12 397,21	12 295,30	12 288,45	168 580 921	13:09
mWIG40TRlv	19 438,86	1,01%	19 264,74	19 583,95	19 264,74	19 245,31	168 580 921	13:09
mWIG40TRsh	2 328,79	-0,49%	2 339,37	2 339,37	2 319,97	2 340,18	168 580 921	13:09
sWIG80dvp	568,31	2,66%	568,31	568,31	568,31	553,57	25 463 628	11:00
sWIG80TR	44 190,07	-0,44%	44 349,08	44 401,20	44 066,53	44 383,75	25 353 732	13:09
WIG140	2 035,73	0,23%	2 032,02	2 043,29	2 027,29	2 030,96	790 026 116	13:09
WIG20dvp	53,51	0,00%	53,51	53,51	53,51	53,51	598 776 297	11:00
WIG20TR	6 120,59	0,20%	6 103,58	6 145,76	6 083,74	6 108,37	597 670 754	13:09
WIG20TRlev	5 184,84	0,39%	5 156,07	5 227,40	5 122,52	5 164,72	596 091 463	13:09
WIG20TRsht	2 761,91	-0,18%	2 769,61	2 778,60	2 750,51	2 766,86	596 091 463	13:09
WIG30TR	7 812,18	0,25%	7 795,61	7 842,97	7 772,01	7 792,55	702 722 638	13:09
WIG-CEE	2 444,49	-0,34%	2 444,49	2 444,49	2 444,49	2 452,76	671 810	11:15
WIGdiv	2 337,55	0,08%	2 341,12	2 350,80	2 328,84	2 335,71	205 589 448	13:09
WIGdivplus	2 138,79	0,21%	2 133,82	2 148,77	2 132,60	2 134,23	352 626 424	13:09
WIG.GAMES	18 183,76	-0,80%	18 306,32	18 371,36	18 144,36	18 330,89	19 880 200	13:09
WIG-GORNIC	4 278,61	0,52%	4 301,32	4 309,81	4 252,72	4 256,57	57 167 043	13:09
WIG-GRY	23 562,53	-0,76%	23 741,16	23 819,29	23 503,25	23 743,60	21 339 067	13:09
WIGind	17 175,25	-0,49%	17 300,65	17 329,75	17 161,12	17 259,41	6 944 258	13:09
WIG-LEKI	3 349,56	-0,17%	3 394,02	3 394,02	3 307,03	3 355,24	634 150	13:09
WIGmed	18 342,93	0,03%	18 384,90	18 416,93	18 218,36	18 336,61	31 582 087	13:09
WIG-MOTO	8 575,72	1,54%	8 451,64	8 611,33	8 365,35	8 445,31	1 313 285	13:09
WIG.MS-BAS	17 441,65	2,25%	17 093,18	17 548,24	17 093,18	17 057,34	116 636 594	13:09
WIG.MS-ECM	8 837,22	-0,11%	8 857,43	8 886,87	8 757,51	8 847,15	76 348 637	13:09
WIG.MS-FIN	19 917,93	-0,39%	19 957,46	20 074,65	19 889,84	19 996,37	222 612 264	13:09
WIG-ODZIEZ	11 397,34	1,11%	11 297,06	11 541,77	11 236,82	11 271,92	80 349 669	13:09
WIGtechTR	18 709,81	0,22%	18 708,36	18 791,93	18 581,97	18 669,63	69 861 681	13:09
WIG-Ukrain	586,76	-0,33%	586,76	586,76	586,76	588,72	338 688	11:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,5400	-1,93%	2,5600	2,5600	2,5400	2 241	5 714	12:59	Reklama
08OCTAVA (08N)	0,7900	0,00%	0,7900	0,7900	0,7900	100	79	11:52
11BIT (11B)	211,2000	-0,09%	213,4000	213,4000	207,0000	13 081	2 748 116	13:08
3RGAMES (3RG)	0,8200	-1,44%	0,8200	0,8360	0,8140	7 634	6 269	12:55
4MASS (4MS)	4,3300	-0,12%	4,3350	4,3600	4,3000	46 210	198 790	13:07
ABPL (ABE)	96,9000	-0,10%	97,1000	97,1000	96,5000	926	89 749	13:07
ACAUTOGAZ (ACG)	29,9000	1,01%	29,6000	30,0000	29,6000	632	18 865	12:49
ACTION (ACT)	23,4500	0,00%	23,4500	23,5000	23,3500	5 372	125 959	12:47
ADIUVO (ADV)	0,9300	1,53%	0,9180	0,9300	0,8860	16 818	15 174	12:40
AGORA (AGO)	9,8400	0,41%	9,8000	10,1000	9,8000	22 828	226 530	13:09
AGROTON (AGT)	4,7500	-1,86%	4,7500	4,7500	4,7500	772	3 667	09:15
AIGAMES (ALG)	0,9200	-2,13%	0,9540	0,9540	0,9200	706	668	12:37
AILLERON (ALL)	19,7200	0,10%	19,9000	20,4000	19,6800	9 423	187 759	13:01
AIRWAY (AWM)	0,4100	-2,38%	0,4200	0,4485	0,3855	1 912 785	805 982	13:08
ALIOR (ALR)	94,4400	-0,17%	94,4600	95,5200	94,2400	121 674	11 530 155	13:09
ALLEGRO (ALE)	34,3150	-0,80%	34,5000	34,8400	33,9700	808 073	27 698 539	13:09
ALTA (AAT)	2,0800	4,00%	2,0400	2,0800	2,0400	4 873	9 944	11:39
ALTUSTFI (ALI)	2,1600	0,00%	2,1700	2,1700	2,1600	858	1 860	13:05
AMBRA (AMB)	21,0000	-0,24%	21,2500	21,3000	20,9000	3 660	76 951	13:00
AMICA (AMC)	58,8000	0,17%	59,3000	59,7000	58,6000	698	41 139	12:58
AMPLI (APL)	(0,9050)	-	-	-	-	-	-	11:30
AMREST (EAT)	15,7600	0,00%	15,8000	15,9000	15,6200	19 079	300 402	13:06
ANSWEAR (ANR)	28,1500	-1,75%	28,6500	28,8000	27,8000	7 810	219 115	13:04
APATOR (APT)	19,7000	-1,50%	19,9200	19,9600	19,6800	3 010	59 598	12:59
APLISENS (APN)	18,3000	-2,14%	18,1500	18,7500	18,1500	1 383	25 216	12:49
APSENERGY (APE)	3,2600	0,62%	3,2500	3,4300	3,2400	2 509	8 236	12:10
ARCHICOM (ARH)	44,0000	0,92%	43,7000	44,0000	43,6000	1 024	44 880	13:04
ARCTIC (ATC)	11,1000	2,78%	10,7200	11,1400	10,7200	59 688	656 072	13:08
ARLEN (ARL)	36,3550	-0,12%	36,5500	36,9500	36,0650	34 198	1 251 827	13:08
ARTIFEX (ART)	15,4000	0,00%	15,2600	15,7000	15,2400	6 004	92 787	12:46
ASBIS (ASB)	25,0600	2,12%	24,8200	25,1400	24,6600	107 032	2 673 781	13:09
ASMGROUP (ASM)	#0,2500	4,17%	-	-	-	-	-	09:06
ASSECOBS (ABS)	87,0000	-1,14%	87,0000	87,0000	84,2000	702	60 521	12:53
ASSECOPOL (ACP)	205,0000	1,38%	203,0000	205,8000	202,0000	25 443	5 187 769	13:09
ASSECOSEE (ASE)	80,8000	1,64%	81,0000	84,5000	79,7000	4 163	341 194	13:07
ASTARTA (AST)	56,5000	-2,25%	58,0000	59,0000	56,5000	4 357	253 789	13:09
ATAL (1AT)	64,7000	0,47%	64,7000	64,8000	63,9000	5 502	352 884	13:08
ATENDE (ATD)	3,2400	-1,22%	3,2800	3,2800	3,1800	11 741	37 475	13:00
ATLANTAPL (ATP)	16,1000	-0,62%	16,1000	16,1000	16,1000	50	805	09:43
ATLANTIS (ATS)	2,2300	0,00%	2,2000	2,2300	2,1100	790	1 700	11:37
ATMGRUPA (ATG)	3,8200	0,79%	3,7900	3,8300	3,7600	3 303	12 501	13:01
ATREM (ATR)	35,5000	0,28%	35,4000	35,5000	34,8000	3 926	137 581	12:57
AUTOPARTN (APR)	20,5000	-0,49%	20,5500	21,0000	20,2500	19 306	396 384	13:07
BBIDEV (BBD)	5,1500	0,00%	5,2000	5,3000	5,1500	1 509	7 997	11:53
BENEFIT (BFT)	3 125,0000	-1,42%	3 145,0000	3 190,0000	3 120,0000	4 592	14 458 245	13:03
BEST (BST)	25,4000	2,42%	24,8000	25,4000	24,8000	103	2 614	12:54
BETACOM (BCM)	4,7400	2,60%	4,7200	4,7400	4,6600	4 395	20 722	12:34
BIGCHEESE (BCS)	13,2600	-0,15%	13,2800	13,2800	12,8000	2 138	27 887	12:47
BIOCELTIX (BCX)	104,4000	0,38%	102,2000	104,6000	101,2000	5 848	604 087	13:08
BIOMAXIMA (BMX)	14,5000	-1,36%	14,7000	14,7500	14,2500	6 315	91 937	12:48
BIOMEDLUB (BML)	5,1200	-2,48%	5,2200	5,2500	5,0500	72 157	372 175	13:08
BIOPLANET (BIP)	18,8000	1,62%	18,4000	18,8000	18,4000	57	1 049	12:13
BIOTON (BIO)	4,1600	1,96%	4,1700	4,1700	4,0900	2 687	11 163	12:36
BLOOBER (BLO)	28,3500	-0,70%	28,5000	28,8000	28,1500	2 486	70 718	12:15
BNPPPL (BNP)	105,5000	-0,94%	106,5000	106,5000	105,0000	667	70 627	12:59
BOGDANKA (LWB)	23,8000	1,49%	23,5000	24,0000	23,1000	28 409	670 685	13:06
BOOMBIT (BBT)	6,7400	-2,03%	6,8600	6,8600	6,7400	513	3 513	11:29
BORYSZEW (BRS)	6,5800	-1,20%	6,6600	6,7200	6,4000	98 559	645 169	12:56
BOS	10,3800	0,19%	10,4000	10,4800	10,2000	9 790	100 623	11:34
BOWIM (BOW)	4,7600	-0,42%	4,7800	4,7800	4,7600	713	3 394	11:59
BRAND24 (B24)	(55,6000)	-	-	-	-	-	-	09:00
BRASTER (BRA)	#0,2080	-64,14%	-	-	-	-	-	11:30
BUDIMEX (BDX)	551,6000	-1,01%	552,4000	557,2000	548,0000	14 977	8 271 882	13:09
BUMECH (BMC)	8,3400	-0,12%	8,3300	8,4900	8,2300	3 595	29 983	11:19
CAPITAL (CPA)	0,2300	4,55%	0,2300	0,2300	0,2300	1 000	230	11:30
CAPITEA (CAP)	0,4600	-1,39%	0,4665	0,4675	0,4600	74 626	34 581	12:48
CAPTORTX (CTX)	34,2000	1,48%	33,7000	34,4000	33,7000	2 743	93 141	13:05
CASPAR (CSR)	5,8000	0,00%	5,8000	5,8000	5,8000	106	615	09:07
CAVATINA (CAV)	16,0000	-0,31%	16,0500	16,3500	16,0000	1 994	31 905	12:32
CCC	203,0000	-0,73%	204,2000	204,9000	200,9000	81 892	16 603 480	13:09
Reklama
CCENERGY (CCE)	0,3000	7,14%	0,3000	0,3000	0,3000	200	60	11:32	Reklama
CDPROJEKT (CDR)	278,5000	-0,82%	278,0000	282,4000	277,4000	57 721	16 149 541	13:09
CDRL (CDL)	10,4000	0,00%	10,4000	10,4000	10,4000	2	21	09:00
CELTIC (CPD)	5,0600	-3,44%	5,2000	5,2400	4,9500	22 222	111 745	12:29
CEZ	209,0000	-0,85%	210,8000	210,8000	208,0000	160	33 390	12:20
CFI	0,1660	0,00%	0,1660	0,1660	0,1660	4 941	820	12:59
CIGAMES (CIG)	2,2200	-1,33%	2,2300	2,2450	2,2000	62 784	139 604	13:08
CITYSERV (CTS)	6,1000	0,00%	6,1000	6,1000	6,1000	320	1 952	11:30
CLNPHARMA (CLN)	23,0500	0,22%	23,3000	23,3000	22,5500	7 638	175 205	13:00
CLOUD (CLD)	47,0000	-1,05%	48,0000	48,0000	46,8000	194	9 182	13:04
COALENERG (CLE)	1,8350	1,38%	1,8450	1,8450	1,7900	18 152	33 101	13:05
COGNOR (COG)	7,4500	-1,72%	7,5800	7,5800	7,3700	15 060	112 992	13:07
COLUMBUS (CLC)	6,9800	-8,04%	7,5900	7,5900	6,9600	135 521	967 871	13:09
COMP (CMP)	240,0000	-0,41%	242,0000	242,0000	240,0000	580	139 979	13:09
COMPERIA (CPL)	4,8000	4,35%	4,8000	4,8000	4,8000	5	24	10:51
COMPREMUM (CPR)	0,9900	-3,88%	1,0300	1,0400	0,9500	31 689	31 216	11:02
CORMAY (CRM)	0,5200	0,00%	0,5180	0,5280	0,5180	11 558	6 010	12:50
CPIEUROPE (CPI)	(78,4500)	-	-	-	-	-	-	09:00
CREEPYJAR (CRJ)	445,0000	-1,98%	459,0000	459,0000	440,0000	317	143 983	12:23
CREOTECH (CRI)	290,0000	0,52%	290,0000	290,0000	285,0000	3 668	1 061 872	13:08
CYBERFLKS (CBF)	167,6000	-1,18%	169,4000	170,0000	165,4000	2 698	455 280	13:06
CYFRPLSAT (CPS)	17,6550	0,11%	17,5000	17,8750	17,4100	414 944	7 321 037	13:09
CZTOREBKA (CZT)	(0,4600)	-	-	-	-	-	-	11:30
DADELO (DAD)	36,1000	-3,73%	37,3000	37,5000	36,0000	25 053	919 308	13:07
DATAWALK (DAT)	116,3000	1,57%	115,4000	116,9600	113,0000	4 018	462 076	12:54
DBENERGY (DBE)	12,4000	-0,80%	12,5000	12,6000	12,4000	26	325	12:31
DEBICA (DBC)	83,2000	0,00%	83,3000	83,3000	82,7000	1 010	83 727	12:46
DECORA (DCR)	76,2000	-1,80%	77,4000	78,0000	75,8000	638	49 343	13:04
DEKPOL (DEK)	63,8000	1,27%	63,0000	63,8000	62,6000	1 417	89 509	12:54
DELKO (DEL)	6,7600	0,90%	6,7600	6,7600	6,7000	1 063	7 167	13:07
DEVELIA (DVL)	7,6300	-0,91%	7,7000	7,8300	7,6200	36 737	282 498	13:02
DGA	17,7000	9,94%	16,8500	17,9500	16,8000	1 144	19 497	11:28
DIAG (DIA)	167,9000	0,42%	165,1500	169,3000	165,1000	9 809	1 649 849	13:03
DIGITANET (DIG)	82,6000	0,73%	82,4000	83,0000	82,0000	1 676	138 208	13:03
DIGITREE (DTR)	15,5000	5,44%	14,5000	15,9000	14,5000	1 522	22 710	12:40
DINOPL (DNP)	528,4000	0,46%	528,2000	530,6000	521,2000	54 479	28 741 954	13:08
DMGROUP (DMG)	3,6700	-0,81%	3,7500	3,7600	3,6000	4 657	17 031	12:22
DOMDEV (DOM)	237,5000	-0,21%	236,0000	244,5000	232,5000	2 371	561 959	12:54
DRAGOENT (DGE)	21,8000	-0,46%	21,7000	21,8000	21,0000	329	6 983	11:46
ECBSA (ECB)	31,3000	1,79%	31,1500	31,3000	30,3000	2 277	70 767	13:05
ECHO (ECH)	4,9800	1,01%	4,8700	4,9900	4,8700	9 929	49 049	12:52
EDINVEST (EDI)	5,7800	2,85%	5,7200	5,8000	5,7200	621	3 572	12:37
EFEKT (EFK)	5,5000	0,00%	5,5000	5,5000	5,5000	210	1 155	11:30
EKOEXPORT (EEX)	#0,1590	-90,25%	-	-	-	-	-	11:30
ELEKTROTI (ELT)	48,0000	-0,72%	48,1500	48,3500	47,4500	10 099	484 276	13:03
ELKOP (EKP)	2,4800	-1,20%	2,5300	2,5300	2,4600	3 179	7 945	11:54
EMCINSMED (EMC)	(11,0000)	-	-	-	-	-	-	07:45
ENAP (ENP)	2,7600	0,00%	2,7600	2,7600	2,7600	1 100	3 036	11:30
ENEA (ENA)	20,9000	6,85%	19,8500	21,1200	19,7200	710 763	14 718 759	13:09
ENELMED (ENE)	19,8000	0,00%	19,8000	19,8000	19,8000	2	40	09:00
ENERGA (ENG)	12,0200	-0,17%	12,1000	12,1200	12,0000	12 185	147 271	13:02
ENERGOINS (ENI)	2,1400	0,00%	2,1400	2,1400	2,1400	23	49	11:32
ENTER (ENT)	57,2000	-1,55%	58,0000	58,0000	57,0000	1 633	93 925	13:03
EQUNICO (EQU)	0,8180	-0,24%	0,8200	0,8200	0,8180	12 005	9 822	12:01
ERBUD (ERB)	34,1000	-2,57%	34,9500	35,0000	33,7500	11 376	395 283	13:01
ERG	48,4000	0,00%	48,4000	48,4000	48,4000	76	3 678	12:14
ESOTIQ (EAH)	35,7000	1,13%	35,3000	35,7000	35,3000	518	18 452	11:43
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	5,1200	-6,23%	5,4200	5,5400	5,0000	243 818	1 283 124	13:09
EUROCASH (EUR)	8,4150	-2,77%	8,6550	8,6550	8,4000	107 843	914 274	13:08
EUROHOLD (EHG)	(2,3200)	-	-	-	-	-	-	09:00
EUROTEL (ETL)	20,8000	0,00%	20,9000	21,0000	20,8000	697	14 536	11:46
FABRITY (FAB)	27,6000	-1,08%	27,9000	28,0000	27,6000	828	23 176	11:51
FASING (FSG)	11,8000	0,00%	11,6000	11,8000	11,5000	195	2 244	12:34
FASTFIN (FFI)	#0,0100	-99,01%	-	-	-	-	-	11:30
FEERUM (FEE)	11,4000	-0,87%	11,5000	11,5000	11,0000	1 734	19 076	10:55
FERRO (FRO)	36,9000	2,50%	36,8000	36,9000	36,6000	1 147	42 265	12:59
FMG	123,0000	6,49%	116,0000	124,0000	116,0000	70	8 359	10:56
FON	#0,9100	1,11%	-	-	-	-	-	12:11
FORTE SA (FTE)	29,4000	0,00%	29,3000	29,8000	28,6000	13 158	385 956	13:01
Reklama
GAMEOPS (GOP)	16,4200	-1,56%	16,6800	16,6800	16,2000	1 093	17 983	12:56	Reklama
GAMFACTOR (GIF)	7,4600	-1,84%	7,6000	7,6800	7,4200	6 555	49 275	13:09
GENOMTEC (GMT)	6,8100	0,89%	6,7500	7,0000	6,7000	25 799	175 526	12:40
GETIN (GTN)	0,8390	1,21%	0,8490	0,8500	0,8300	2 223 173	1 868 982	13:09
GIGROUP (GIG)	2,2300	-4,29%	2,3000	2,3000	2,0100	35 298	75 564	13:00
GOBARTO (GOB)	(25,1000)	-	-	-	-	-	-	09:00
GPW	51,5500	0,19%	51,0500	51,7500	51,0500	12 742	656 711	13:09
GREENX (GRX)	1,7480	-0,68%	1,7700	1,7700	1,7200	148 853	259 567	12:51
GRENEVIA (GEA)	2,5950	2,98%	2,5500	2,6150	2,5500	54 115	140 163	12:57
GRODNO (GRN)	10,2000	-2,39%	10,4000	10,4000	10,2000	5 491	56 468	12:04
GRUPAAZOTY (ATT)	23,1800	-0,94%	23,4600	23,5000	23,1200	49 965	1 164 657	13:03
GRUPRACUJ (GPP)	62,3000	-1,89%	63,6000	64,4000	62,1000	23 246	1 452 947	12:56
GTC	4,0600	-0,25%	4,0600	4,0600	3,9500	1 428	5 733	12:35
HANDLOWY (BHW)	121,0000	1,34%	119,6000	121,4000	119,4000	48 128	5 803 232	13:06
HARPER (HRP)	5,8600	-2,98%	6,0400	6,0400	5,8600	28	164	11:25
HELIO (HEL)	26,9000	0,00%	26,9000	26,9000	26,9000	166	4 465	09:59
HERKULES (HRS)	1,0500	-0,47%	1,0550	1,0550	1,0250	1 197	1 229	09:34
HUUUGE-S144 (HUGE)	17,9800	-0,66%	18,1000	18,1400	17,9600	9 369	168 791	12:30
HYDROTOR (HDR)	21,0000	0,00%	21,3000	21,3000	21,0000	62	1 303	12:41
IALBGR (IAG)	(0,2750)	-	-	-	-	-	-	11:30
IBSM (IBS)	74,0000	-1,07%	75,0000	75,0000	74,0000	16	1 186	12:54
IDMPL (IDM)	(0,5950)	-	-	-	-	-	-	09:00
IFCAPITAL (IFC)	#0,9950	-81,23%	-	-	-	-	-	09:00
IFIRMA (IFI)	26,0000	-1,89%	26,6000	28,5000	25,9000	7 393	197 288	12:59
IFSA (IFR)	#1,9900	406,36%	-	-	-	-	-	10:02
IMCOMPANY (IMC)	29,9000	-1,32%	30,1000	30,3000	29,9000	689	20 760	12:27
IMMOBILE (GKI)	3,0400	3,40%	2,9800	3,0400	2,9000	14 894	44 548	13:00
IMPERIO (IMP)	1,1500	-6,50%	1,1700	1,1700	1,1500	4 138	4 829	12:30
IMS	4,0000	0,00%	3,9900	4,0000	3,8100	15 757	61 804	12:47
INC	1,9500	-0,51%	1,9450	1,9550	1,9100	2 456	4 763	12:39
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	11:30
INGBSK (ING)	310,5000	-0,32%	311,0000	314,5000	308,5000	1 962	611 147	13:02
INPRO (INP)	7,3000	0,69%	7,0500	7,3000	7,0500	376	2 713	12:04
INSTALKRK (INK)	40,5000	0,00%	40,5000	40,5000	40,5000	139	5 630	12:21
INTERAOLT (IRL)	#0,1000	-98,98%	-	-	-	-	-	11:30
INTERBUD (ITB)	2,2400	2,28%	2,1800	2,2400	2,1800	2 454	5 443	12:49
INTERCARS (CAR)	574,0000	2,32%	560,0000	577,0000	556,0000	1 571	896 983	13:06
INTERSPPL (IPO)	0,3750	-3,60%	0,3890	0,3900	0,3750	5 735	2 205	12:44
INTROL (INL)	7,1000	1,43%	7,1200	7,1200	7,0000	146	1 035	12:30
IPOPEMA (IPE)	2,7000	0,00%	2,6100	2,7000	2,6100	5 856	15 439	10:31
IZOBLOK (IZB)	(31,0000)	-	-	-	-	-	-	11:30
IZOLACJA (IZO)	3,8100	0,00%	3,9000	3,9000	3,8100	1 058	4 115	12:26
IZOSTAL (IZS)	2,6600	0,00%	2,6600	2,6600	2,6300	1 600	4 237	12:16
JRH	4,6700	-0,64%	4,7000	4,7100	4,6700	4 313	20 218	11:39
JSW	21,3500	-0,47%	21,5500	21,8400	21,2100	147 563	3 165 379	13:06
JWWINVEST (JWW)	2,8800	0,70%	2,8800	2,8800	2,8800	109	314	12:01
KCI	0,8580	0,94%	0,8580	0,8580	0,8440	15 669	13 409	12:07
KDMSHIPING (KDM)	#1,3900	-0,71%	-	-	-	-	-	11:30
KERNEL (KER)	17,0000	0,00%	17,4600	17,5200	16,9000	9 579	165 171	12:59
KETY (KTY)	903,0000	0,89%	894,5000	908,0000	893,5000	2 494	2 250 373	13:09
KGHM (KGH)	129,6000	0,54%	128,2000	130,6500	128,2000	409 034	53 096 657	13:09
KGL	14,4000	-2,70%	14,5000	14,5000	14,0000	643	9 284	12:50
KINOPOL (KPL)	16,7000	0,30%	16,6000	16,9000	16,6000	8 289	138 836	12:45
KOGENERA (KGN)	57,4000	0,17%	57,3000	57,4000	57,0000	1 467	83 831	12:44
KOMPAP (KMP)	25,0000	0,00%	25,0000	25,0000	25,0000	40	1 000	11:13
KOMPUTRON (KOM)	5,9000	-7,23%	6,2800	6,2800	5,3400	95 286	546 583	13:09
KPPD (KPD)	(27,2000)	-	-	-	-	-	-	09:00
KRAKCHEM (KCH)	0,9260	-5,32%	0,9460	0,9740	0,9240	2 016	1 872	13:06
KREDYTIN (KRI)	(17,4000)	-	-	-	-	-	-	07:45
KRKA (KRK)	826,0000	-0,48%	862,0000	864,0000	816,0000	39	32 652	12:07
KRUK (KRU)	404,0000	0,57%	404,0000	406,7000	402,2000	5 659	2 287 364	13:09
KRVITAMIN (KVT)	9,6800	0,21%	9,6400	9,6800	9,6000	1 140	10 966	10:57
KSGAGRO (KSG)	2,9200	-0,34%	2,9000	2,9600	2,8600	2 616	7 553	11:46
LABOPRINT (LAB)	(15,1000)	-	-	-	-	-	-	07:45
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	11:57
LARQ (LRQ)	1,6800	-5,62%	1,7800	1,7800	1,6800	6 015	10 127	11:46
LENA (LEN)	2,8000	1,82%	2,7500	2,8000	2,7500	749	2 084	11:50
LENTEX (LTX)	(7,3800)	-	-	-	-	-	-	09:00
LESS (LES)	0,2520	1,61%	0,2480	0,2610	0,2480	146 784	37 220	13:09
LIBET (LBT)	1,4200	4,03%	1,4200	1,4200	1,4200	10	14	09:00
Reklama
LOKUM (LKD)	21,7000	0,00%	21,5000	21,7000	21,3000	2 051	44 504	12:55	Reklama
LPP	15 005,0000	2,28%	14 700,0000	15 250,0000	14 700,0000	3 919	58 736 355	13:09
LSISOFT (LSI)	22,6000	-2,59%	23,2000	23,2000	22,6000	201	4 574	11:01
LUBAWA (LBW)	8,7000	-3,97%	9,0500	9,0500	8,6200	538 795	4 708 121	13:09
MABION (MAB)	9,8000	-0,91%	9,9000	9,9000	9,7700	3 728	36 691	12:55
MAKARONPL (MAK)	19,3200	-0,10%	19,1000	19,4000	19,0400	2 503	48 041	13:06
MANGATA (MGT)	70,4000	-0,56%	74,2000	74,2000	70,4000	96	7 042	11:30
MANYDEV (MAN)	(0,7580)	-	-	-	-	-	-	11:30
MARVIPOL (MVP)	7,8400	1,03%	7,7600	7,8400	7,6600	14 709	114 741	12:55
MAXCOM (MXC)	6,7200	-0,88%	6,7800	7,0000	6,7200	48	330	12:55
MBANK (MBK)	817,6000	2,46%	780,6000	818,6000	780,6000	9 846	7 980 014	13:09
MBWS (MBW)	(13,0000)	-	-	-	-	-	-	09:00
MCI	27,1000	-0,37%	27,0000	27,3000	26,9000	2 002	54 261	12:57
MDIENERGIA (MDI)	1,1950	0,00%	1,1950	1,2450	1,1950	139	167	11:55
MEDICALG (MDG)	25,2500	1,81%	24,8500	25,5000	24,5000	8 628	213 869	12:38
MEDINICE (ICE)	7,9300	-0,50%	8,0000	8,0000	7,9000	2 470	19 624	13:02
MEGARON (MEG)	(7,0000)	-	-	-	-	-	-	11:30
MENNICA (MNC)	28,1000	-1,40%	28,5000	28,5000	28,0000	1 780	50 669	12:34
MERCATOR (MRC)	45,8000	-1,93%	46,6500	46,7000	45,8000	2 684	123 759	12:47
MERCOR (MCR)	24,5000	-1,61%	25,0000	25,0000	24,5000	57	1 412	12:56
MEXPOLSKA (MEX)	3,6100	0,00%	3,6100	3,6100	3,5500	1 125	4 060	11:16
MFO	36,5000	-2,41%	37,6000	37,6000	36,2000	1 531	55 733	12:58
MILKILAND (MLK)	1,8400	-0,54%	1,8400	1,8400	1,8100	10 930	19 817	11:19
MILLENNIUM (MIL)	14,5300	1,61%	14,3500	14,6400	14,3200	508 224	7 357 261	13:08
MIRACULUM (MIR)	0,8480	1,19%	0,8380	0,8480	0,8360	10 010	8 437	12:35
MIRBUD (MRB)	13,4900	-1,17%	13,6300	13,7300	13,4000	80 236	1 086 168	13:00
MLPGROUP (MLG)	83,8000	0,24%	85,0000	85,0000	81,6000	327	26 995	12:40
MLSYSTEM (MLS)	16,9000	-2,31%	17,3000	17,4800	16,6000	8 551	145 704	13:08
MOBRUK (MBR)	281,5000	0,54%	280,0000	287,0000	280,0000	2 276	643 232	13:07
MOJ	(1,3300)	-	-	-	-	-	-	09:00
MOL	31,6200	1,02%	31,3000	31,6200	31,3000	7 140	224 981	12:55
MOLECURE (MOC)	5,3800	0,00%	5,3800	5,5700	5,3800	24 240	131 879	13:06
MONNARI (MON)	4,8200	0,63%	4,7000	4,8400	4,7000	4 677	21 988	12:20
MOSTALPLC (MSP)	15,3000	-0,97%	15,4500	15,4500	15,2000	156	2 379	10:59
MOSTALWAR (MSW)	7,9800	0,25%	8,0000	8,0000	7,9600	1 274	10 143	12:47
MOSTALZAB (MSZ)	5,8000	1,22%	5,8100	5,9000	5,7500	20 037	116 991	12:48
MOVIEGAME (MOV)	15,0800	-0,53%	15,2000	15,2000	15,0000	548	8 284	12:42
MURAPOL (MUR)	39,4000	0,77%	39,2500	39,4500	39,2500	838	33 002	12:35
MUZA (MZA)	13,3500	0,00%	12,8500	13,3500	12,8000	1 459	19 474	12:49
MWTRADE (MWT)	(3,4200)	-	-	-	-	-	-	09:00
NANOGROUP (NNG)	2,6800	3,08%	2,5950	2,7000	2,5350	84 415	217 468	12:23
NEUCA (NEU)	694,0000	0,00%	699,0000	700,0000	692,0000	556	388 242	13:07
NEWAG (NWG)	71,4000	-2,19%	72,6000	73,0000	70,3000	2 592	185 493	13:01
NEXITY (NXG)	1,7100	3,01%	1,7200	1,8700	1,7100	2 111	3 869	11:53
NOCTILUCA (NCL)	97,8000	-2,20%	100,0000	100,5000	97,6000	466	45 893	12:58
NOVATURAS (NTU)	(7,8600)	-	-	-	-	-	-	09:00
NOVAVISGR (NVG)	1,3620	-1,30%	1,3800	1,3800	1,3600	14 423	19 696	13:09
NOVITA (NVT)	95,0000	0,21%	95,0000	95,0000	94,8000	71	6 743	12:32
NTCAPITAL (NTC)	0,6340	-2,16%	0,6520	0,6600	0,6320	36 055	23 470	12:27
NTTSYSTEM (NTT)	10,1500	-0,49%	9,3000	10,2000	9,3000	8 012	76 456	13:01
ODLEWNIE (ODL)	9,0400	-0,22%	9,0600	9,0600	9,0200	3 681	33 280	11:53
ONDE (OND)	9,8700	-1,00%	10,0200	10,0800	9,8600	14 277	142 122	13:04
ONESANO (ONO)	0,9100	-5,99%	0,9420	0,9420	0,9100	11 180	10 257	12:32
OPONEO.PL (OPN)	92,2000	-1,07%	93,8000	93,8000	91,6000	110	10 160	12:57
OPTEAM (OPM)	3,8800	0,00%	3,8800	3,8800	3,8800	100	388	09:00
ORANGEPL (OPL)	9,3100	1,86%	9,0820	9,3240	9,0820	397 901	3 681 712	13:09
ORCOGROUP (OPG)	4,2400	-9,79%	4,7000	4,7000	4,2400	6 150	27 121	12:53
ORZBIALY (OBL)	37,2000	0,00%	37,2000	37,2000	37,2000	325	12 090	11:30
OTLOG (OTS)	15,8000	-0,13%	15,7600	15,8200	15,1800	550	8 657	11:52
OTMUCHOW (OTM)	5,2600	0,00%	5,0200	5,2600	5,0200	35	178	09:15
PAMAPOL (PMP)	2,5200	-3,08%	2,5200	2,5200	2,5200	29	73	11:09
PANOVA (NVA)	15,7000	1,95%	15,4000	15,7000	15,2500	672	10 381	12:48
PASSUS (PAS)	54,0000	-3,57%	56,0000	56,0000	52,0000	3 243	173 507	12:57
PATENTUS (PAT)	3,6400	2,25%	3,6800	3,7200	3,5400	5 486	19 966	12:53
PBG	#0,0185	2,78%	-	-	-	-	-	12:47
PBSFINANSE (PBF)	(0,7000)	-	-	-	-	-	-	11:30
PCCEXOL (PCX)	2,7100	0,37%	2,6900	2,7500	2,6900	9 631	26 101	11:53
PCCROKITA (PCR)	66,4000	0,45%	66,2000	66,5000	65,9000	4 102	271 603	13:01
PCFGROUP (PCF)	5,3000	0,95%	5,1000	5,3300	5,0600	44 913	232 329	12:45
PEKABEX (PBX)	18,3500	0,82%	18,3500	18,3500	18,2000	1 963	35 944	13:00
Reklama
PEKAO (PEO)	184,1500	-0,46%	184,3500	186,0500	182,2000	246 414	45 539 431	13:09	Reklama
PEPCO (PCO)	21,4700	-0,83%	21,1000	21,7000	20,6200	534 213	11 397 774	13:09
PEPEES (PPS)	0,8400	0,00%	0,8400	0,8400	0,8350	20 855	17 469	12:05
PGE	11,7600	3,11%	11,4250	11,8500	11,4250	2 446 328	28 637 120	13:09
PGFGROUP (PGV)	#0,4800	-28,78%	-	-	-	-	-	11:30
PHARMENA (PHR)	3,4000	3,03%	3,2500	3,4000	3,2500	77	255	12:52
PHN	10,0000	0,00%	10,0000	10,0000	9,9000	2 176	21 619	13:08
PHOTON (PEN)	3,2500	-2,69%	3,4000	3,4000	3,2500	9 115	30 362	10:07
PKNORLEN (PKN)	82,5400	0,54%	82,0000	82,9100	81,6100	1 427 243	117 723 479	13:09
PKOBP (PKO)	75,3000	0,08%	75,2400	75,6000	74,6400	1 382 679	103 899 251	13:09
PKPCARGO (PKP)	15,9400	0,25%	15,9000	16,4000	15,8500	76 928	1 238 838	13:04
PLAYWAY (PLW)	321,0000	0,00%	321,0000	321,0000	317,0000	1 539	491 988	13:03
PLAZACNTR (PLZ)	(2,4850)	-	-	-	-	-	-	09:00
PMPG (PGM)	2,3600	-0,84%	2,4700	2,4700	2,3600	10 205	24 677	10:22
POLENERGIA (PEP)	59,4000	-1,98%	60,8000	60,8000	59,0000	11 195	671 266	13:00
POLICE (PCE)	9,0400	-0,66%	9,1200	9,1800	9,0200	86	779	12:47
POLIMEXMS (PXM)	4,7250	-0,53%	4,7500	4,8200	4,6800	105 908	499 637	13:00
POLTREG (PTG)	31,6000	0,64%	33,0000	33,0000	30,8000	1 530	47 697	12:27
POLWAX (PWX)	1,3700	0,00%	1,3800	1,3800	1,3250	9 965	13 499	12:00
PRAGMAINK (PRI)	3,3800	0,00%	3,3800	3,3800	3,3800	5	17	09:56
PRIMAMODA (PMA)	#0,8200	-2,38%	-	-	-	-	-	11:30
PROCHEM (PRM)	21,4000	-2,73%	22,6000	22,6000	21,4000	186	3 983	09:16
PROJPRZEM (PJP)	16,1000	-2,42%	16,5000	16,5000	16,1000	902	14 553	12:55
PROTEKTOR (PRT)	#0,1000	-94,24%	-	-	-	-	-	13:07
PTWP (PTW)	98,5000	0,51%	98,0000	99,0000	97,5000	451	44 320	12:59
PULAWY (ZAP)	52,8000	0,00%	53,6000	53,6000	52,6000	1 009	53 749	12:17
PURE (PUR)	4,7720	-13,24%	5,4900	5,4900	4,7540	114 639	577 288	13:08
PZU	62,3600	-1,02%	63,0000	63,3400	62,2200	482 669	30 320 284	13:09
QUANTUM (QNT)	25,0000	0,00%	25,0000	25,0000	25,0000	75	1 875	11:30
QUERCUS (QRS)	10,6000	0,95%	10,5000	10,6000	10,3000	2 582	26 929	12:59
RAEN (RAE)	0,3285	-3,38%	0,3400	0,3485	0,3255	115 805	38 395	11:38
RAFAKO (RFK)	0,2000	-0,50%	0,2010	0,2040	0,1986	757 426	151 975	13:07
RAFAMET (RAF)	71,5000	-2,05%	74,0000	81,0000	70,0000	5 249	395 331	12:43
RAINBOW (RBW)	133,7000	-1,98%	136,4000	136,7000	130,2000	60 170	8 003 725	13:09
RANKPROGR (RNK)	4,0400	-2,30%	4,0900	4,0900	3,9550	13 617	54 663	12:56
RAWLPLUG (RWL)	16,6000	-3,49%	17,2000	17,2000	16,6000	185	3 083	12:32
REDAN (RDN)	#0,0460	-8,00%	-	-	-	-	-	11:54
REGNON (REG)	#0,0100	-98,74%	-	-	-	-	-	11:42
REINHOLD (RHD)	#0,0700	27,27%	-	-	-	-	-	08:30
REINO (RNC)	1,0800	3,85%	1,0800	1,0800	1,0800	2	2	09:02
RELPOL (RLP)	5,1400	0,00%	5,1400	5,1400	5,1400	1 052	5 407	11:10
REMAK (RMK)	13,7500	0,00%	13,7500	13,7500	13,7500	2	28	09:00
RENDER (RND)	118,5000	0,85%	117,5000	119,5000	117,5000	2 571	303 315	12:58
ROPCZYCE (RPC)	26,3000	1,54%	25,9000	26,3000	25,9000	858	22 247	12:24
RYVU (RVU)	32,2500	0,16%	32,2000	32,3500	31,7000	9 247	296 661	13:08
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	11:30
SANOK (SNK)	22,9000	0,00%	22,9000	22,9000	22,6000	46	1 053	12:37
SANPL (SPL)	494,5000	0,18%	495,2000	498,0000	489,1000	33 540	16 584 653	13:09
SANTANDER (SAN)	29,9100	0,93%	29,6000	29,9100	29,0000	472	13 882	12:48
SANWIL (SNW)	1,2750	-1,54%	1,2750	1,2750	1,2750	1 926	2 456	10:37
SCPFL (SCP)	148,2000	-0,94%	149,6000	149,6000	146,4000	360	53 296	12:58
SECOGROUP (SWG)	29,0000	-3,33%	30,0000	30,0000	29,0000	152	4 558	12:00
SEKO (SEK)	8,6800	-0,23%	8,7200	8,7200	8,5000	2 244	19 200	12:33
SELENAFM (SEL)	36,9000	0,54%	35,9000	37,0000	35,9000	536	19 693	12:58
SELVITA (SLV)	30,2000	0,00%	30,3000	30,4000	30,0000	8 035	241 689	12:58
SERINUS (SEN)	(0,7100)	-	-	-	-	-	-	09:00
SFINKS (SFS)	0,5000	1,63%	0,4980	0,5100	0,4960	49 308	24 652	13:03
SHOPER (SHO)	49,1000	-1,01%	50,0000	50,0000	49,0000	7 082	349 368	13:05
SILVAIR-REGS (SVRS)	5,5500	-5,93%	5,8000	5,8000	5,5500	1 554	8 688	10:26
SILVANO (SFG)	5,4000	0,75%	5,1600	5,4000	5,1600	5 606	29 086	13:01
SIMFABRIC (SIM)	1,6900	2,42%	1,6900	1,6900	1,6900	934	1 578	11:53
SKARBIEC (SKH)	26,8000	0,37%	26,8000	27,1000	26,8000	47	1 263	11:31
SKYLINE (SKL)	(1,5800)	-	-	-	-	-	-	09:00
SNIEZKA (SKA)	82,2000	-3,29%	85,0000	85,0000	82,2000	22	1 827	11:35
SOHODEV (SHD)	0,3700	0,00%	0,3700	0,3700	0,3700	267	99	11:56
SONEL (SON)	15,9500	0,63%	15,7000	15,9500	15,7000	359	5 683	12:22
SOPHARMA (SPH)	(15,0000)	-	-	-	-	-	-	09:00
SPYROSOFT (SPR)	570,0000	-2,73%	586,0000	586,0000	570,0000	48	27 632	11:53
STALEXP (STX)	3,1000	0,32%	3,0600	3,1000	3,0600	45 579	140 541	13:00
STALPROD (STP)	246,0000	0,41%	245,0000	247,0000	243,0000	332	81 302	12:40
Reklama
STALPROFI (STF)	8,7200	1,63%	8,6000	8,7400	8,5800	1 755	15 153	12:35	Reklama
STAPORKOW (ZUK)	(3,3800)	-	-	-	-	-	-	09:00
STARHEDGE (SHG)	#0,2560	-11,72%	-	-	-	-	-	12:32
SUNEX (SNX)	6,9300	-0,43%	6,9600	6,9600	6,9200	2 604	18 059	12:51
SYGNITY (SGN)	114,0000	-0,44%	115,0000	115,0000	113,5000	1 046	119 937	13:00
SYNEKTIK (SNT)	190,9000	1,54%	190,2000	195,0000	180,2000	133 683	25 024 554	13:09
TALEX (TLX)	21,0000	0,00%	21,0000	21,0000	21,0000	10	210	09:02
TARCZYNSKI (TAR)	120,5000	-0,82%	121,5000	121,5000	118,5000	516	62 318	12:42
TATRY (TMR)	(95,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	8,5700	1,88%	8,4000	8,6900	8,3100	2 015 973	17 284 816	13:09
TBULL (TBL)	(3,6400)	-	-	-	-	-	-	11:30
TENDERHUT (THG)	5,8600	-1,01%	5,9200	5,9200	5,8600	235	1 386	12:13
TERMOREX (TRR)	0,7250	1,40%	0,7250	0,7250	0,7250	138	100	09:20
TESGAS (TSG)	2,4300	0,41%	2,2700	2,4300	2,2700	7 254	16 811	10:10
TEXT (TXT)	59,5000	0,59%	59,1500	59,5000	58,2500	57 196	3 368 534	13:09
TORPOL (TOR)	37,8000	0,53%	37,6000	38,0500	37,5000	6 766	255 899	13:03
TOWERINV (TOW)	#1,9900	-15,32%	-	-	-	-	-	11:30
TOYA (TOA)	8,6700	0,58%	8,6400	8,7100	8,5400	37 539	323 797	13:04
TRAKCJA (TRK)	2,2350	0,90%	2,2150	2,2500	2,1700	39 038	86 350	11:57
TRANSPOL (TRN)	4,2300	-5,37%	4,4700	4,4700	4,2300	5 728	24 530	12:55
TRITON (TRI)	3,3000	9,27%	3,3000	3,3000	3,3000	3 310	10 923	11:44
TSGAMES (TEN)	85,8000	-1,49%	87,1000	87,2000	85,7000	8 007	692 144	13:09
ULMA (ULM)	60,5000	0,00%	60,5000	60,5000	60,5000	1	61	09:01
ULTGAMES (ULG)	10,9000	-0,91%	11,0000	11,0000	10,9000	87	949	12:41
UNFOLD (UNF)	1,1000	0,00%	1,1200	1,1200	1,1000	2 628	2 891	10:06
UNIBEP (UNI)	10,7000	2,88%	10,7000	10,8000	10,4000	3 378	35 976	13:01
UNICREDIT (UCG)	239,3500	0,00%	239,3500	239,3500	239,3500	5	1 197	12:15
UNIMA (U2K)	7,6400	0,53%	7,7200	7,8400	7,4400	4 180	32 096	12:24
UNIMOT (UNT)	142,0000	-0,28%	142,0000	144,0000	141,2000	675	96 047	12:37
URTESTE (URT)	50,0000	-1,96%	52,0000	55,0000	50,0000	505	25 382	12:56
VERCOM (VRC)	121,0000	0,00%	121,0000	122,0000	119,4000	636	76 759	13:09
VIGOPHOTN (VGO)	508,0000	-1,93%	510,0000	510,0000	504,0000	126	63 988	11:33
VINDEXUS (VIN)	11,0500	0,91%	11,1000	11,1500	10,9500	1 905	20 910	12:27
VISTAL (VTL)	#0,3780	-37,00%	-	-	-	-	-	11:30
VIVID (VVD)	0,5240	2,34%	0,5180	0,5240	0,5160	3 612	1 870	10:41
VOTUM (VOT)	45,1500	2,61%	44,7500	45,1500	44,0500	9 572	427 464	13:03
VOXEL (VOX)	159,4000	-0,62%	159,2000	160,4000	159,0000	977	156 156	12:37
VRG	3,7300	0,00%	3,7700	3,7700	3,7000	16 524	61 536	12:56
WARIMPEX (WXF)	2,6800	0,75%	2,6600	2,7000	2,5200	15 665	40 490	12:23
WASKO (WAS)	1,8350	0,27%	1,8350	1,8350	1,7900	3 920	7 091	12:20
WAWEL (WWL)	650,0000	-2,40%	658,0000	658,0000	650,0000	12	7 824	11:17
WIELTON (WLT)	6,1200	0,00%	6,1200	6,1400	6,0500	24 966	151 960	12:54
WIKANA (WIK)	6,8000	0,00%	6,8000	6,8000	6,5500	171	1 158	12:09
WINVEST (WIS)	0,3000	-13,79%	0,3000	0,3000	0,3000	7 700	2 310	12:43
WIRTUALNA (WPL)	79,1000	-0,88%	80,0000	80,6000	78,8000	13 779	1 090 406	12:49
WITTCHEN (WTN)	19,1800	0,63%	19,0400	19,3000	18,9800	4 811	92 055	13:00
XPLUS (XPL)	3,3500	-3,18%	3,3500	3,3500	3,3500	40	134	09:13
XTPL (XTP)	81,5000	-1,93%	82,7000	82,7000	81,3000	237	19 452	12:50
XTRADEBDM (XTB)	81,0800	-0,47%	81,5000	82,2200	81,0600	412 396	33 641 522	13:09
YOLO (YOL)	#0,0200	-94,05%	-	-	-	-	-	11:30
ZABKA (ZAB)	21,7900	0,69%	21,7000	22,0600	21,5500	350 992	7 646 280	13:09
ZAMET (ZMT)	0,8440	-0,47%	0,8480	0,8480	0,8380	1 079	911	11:58
ZEPAK (ZEP)	23,7500	-17,96%	27,5000	27,5000	23,1000	342 600	8 311 741	13:09
ZREMB (ZRE)	7,2600	-0,41%	7,3400	7,4000	7,2200	12 436	90 216	12:58
ZUE	9,0000	-0,44%	9,0400	9,0400	8,8000	1 206	10 760	12:27

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.