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	108 228,44	0,17%	107 747,17	108 663,91	107 611,34	108 041,14	801 999 287	14:22
WIG20	2 955,27	0,15%	2 945,43	2 976,47	2 937,20	2 950,95	697 146 984	14:37
WIG30	3 808,54	0,08%	3 794,13	3 835,71	3 787,87	3 805,64	753 110 210	14:37
mWIG40	7 998,85	-0,49%	8 021,55	8 036,30	7 990,34	8 038,54	91 632 705	14:22
sWIG80	29 352,47	0,06%	29 351,74	29 425,07	29 324,24	29 336,25	33 001 666	14:22
WIG-BANKI	17 811,62	0,00%	17 749,03	17 946,63	17 723,46	17 810,89	184 490 930	14:22
WIG-BUDOW	8 265,14	-1,06%	8 347,50	8 347,50	8 215,06	8 354,00	59 791 828	14:22
WIG-CHEMIA	8 073,57	0,17%	8 068,10	8 150,88	8 057,55	8 059,47	3 175 706	14:22
WIG-ENERG	4 420,86	-0,26%	4 438,91	4 476,82	4 416,24	4 432,53	22 910 123	14:22
WIG-INFO	9 861,71	-1,14%	9 920,25	9 963,77	9 859,84	9 974,99	13 081 129	14:22
WIG-MEDIA	7 098,17	-1,02%	7 195,41	7 205,89	7 087,19	7 171,00	1 954 669	14:22
WIG-NRCHOM	5 519,01	-0,07%	5 512,88	5 546,65	5 489,56	5 522,90	5 334 893	14:22
WIG-PALIWA	9 277,96	-0,10%	9 255,26	9 329,38	9 242,12	9 287,57	67 379 425	14:22
WIG-Poland	113 155,13	0,24%	113 155,13	113 155,13	113 155,13	112 883,68	781 606 175	11:15
WIG-SPOZYW	2 915,87	0,74%	2 913,61	2 917,84	2 896,87	2 894,40	620 652	14:22
WIG20lev	605,98	0,73%	599,25	611,91	595,90	601,58	661 609 932	14:22
WIG20short	2 853,60	-0,35%	2 869,62	2 877,61	2 839,50	2 863,50	661 609 932	14:22
GPWB-B1Y3Y	1 269,07	-0,01%	1 269,07	1 269,07	1 269,07	1 269,23	-	10:15
GPWB-B1Y4Y	1 273,25	-0,02%	1 273,25	1 273,25	1 273,25	1 273,48	-	10:15
GPWB-B1Y5Y	1 277,96	-0,01%	1 277,96	1 277,96	1 277,96	1 278,12	-	10:15
GPWB-B3Y5Y	1 289,45	-0,01%	1 289,45	1 289,45	1 289,45	1 289,60	-	10:15
GPWB-B5Y	1 284,82	0,00%	1 284,82	1 284,82	1 284,82	1 284,87	-	10:15
GPWB-BWZ	1 275,26	0,02%	1 275,26	1 275,26	1 275,26	1 275,01	-	10:15
INNOVATOR	1 747,16	-0,26%	1 747,16	1 747,16	1 747,16	1 751,68	179 127 279	11:15
mWIG40dvp	213,92	0,00%	213,92	213,92	213,92	213,92	91 783 399	11:00
mWIG40TR	12 416,13	-0,49%	12 451,37	12 474,26	12 402,91	12 477,73	91 632 705	14:22
mWIG40TRlv	19 555,54	-1,00%	19 667,11	19 739,59	19 513,68	19 752,97	91 632 705	14:22
mWIG40TRsh	2 331,35	0,52%	2 324,80	2 333,80	2 320,54	2 319,33	91 632 705	14:22
sWIG80dvp	700,46	0,00%	700,46	700,46	700,46	700,46	33 058 297	11:00
sWIG80TR	45 474,73	0,06%	45 473,59	45 587,20	45 430,99	45 449,60	33 001 666	14:22
WIG140	2 099,25	0,17%	2 089,76	2 108,02	2 087,04	2 095,64	786 244 303	14:22
WIG20dvp	55,92	0,00%	55,92	55,92	55,92	55,92	662 667 809	11:00
WIG20TR	6 363,92	0,37%	6 328,29	6 395,13	6 310,77	6 340,31	661 609 932	14:22
WIG20TRlev	5 572,80	0,73%	5 510,62	5 627,27	5 480,05	5 532,26	661 609 932	14:22
WIG20TRsht	2 669,88	-0,35%	2 684,93	2 692,34	2 656,69	2 679,20	661 609 932	14:22
WIG30TR	8 053,11	0,30%	8 004,80	8 092,51	7 991,59	8 029,08	715 280 168	14:22
WIG-CEE	2 467,12	-0,73%	2 467,12	2 467,12	2 467,12	2 485,30	1 151 485	11:15
WIGdiv	2 372,88	-0,01%	2 368,51	2 381,61	2 363,72	2 373,22	176 461 093	14:22
WIGdivplus	2 210,82	0,46%	2 196,66	2 221,12	2 191,73	2 200,63	374 215 427	14:22
WIG.GAMES	17 545,89	-0,11%	17 561,76	17 646,15	17 485,11	17 564,40	15 869 585	14:22
WIG-GORNIC	4 444,57	0,51%	4 408,18	4 458,82	4 388,99	4 422,11	29 159 599	14:22
WIG-GRY	21 642,29	-0,07%	21 570,34	21 870,03	21 509,09	21 657,05	19 165 924	14:22
WIGind	17 207,04	0,19%	17 156,85	17 251,00	17 132,63	17 175,17	13 026 137	14:22
WIG-LEKI	3 428,60	-1,15%	3 494,71	3 494,71	3 422,89	3 468,34	1 429 836	14:22
WIGmed	19 574,33	0,03%	19 661,13	19 690,69	19 557,67	19 568,37	12 784 032	14:22
WIG-MOTO	8 426,07	-0,47%	8 465,55	8 473,95	8 369,52	8 465,55	1 379 779	14:22
WIG.MS-BAS	17 525,62	0,05%	17 534,90	17 644,56	17 450,80	17 517,51	50 646 062	14:22
WIG.MS-ECM	8 958,71	0,14%	8 910,50	8 994,32	8 876,32	8 946,40	121 162 631	14:22
WIG.MS-FIN	21 208,20	0,32%	21 083,75	21 332,96	21 071,86	21 140,95	219 153 552	14:22
WIG-ODZIEZ	12 113,48	2,33%	11 834,84	12 194,75	11 777,61	11 838,01	138 416 314	14:22
WIGtechTR	18 368,57	-0,01%	18 340,90	18 447,25	18 320,02	18 370,55	56 147 986	14:22
WIG-Ukrain	522,83	0,03%	522,83	522,83	522,83	522,68	532 084	11:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,4300	-0,82%	2,4100	2,4500	2,4100	12 348	29 903	14:22	Reklama
08OCTAVA (08N)	(0,7400)	-	-	-	-	-	-	11:30
11BIT (11B)	188,4000	0,21%	188,5000	189,6000	188,0000	2 379	448 540	14:12
3RGAMES (3RG)	0,9800	-3,92%	1,0200	1,0250	0,9300	463 248	453 878	14:17
4MASS (4MS)	4,5650	-1,93%	4,5850	4,6750	4,5650	9 498	43 519	14:12
ABPL (ABE)	94,6000	0,00%	94,6000	95,7000	94,5000	738	70 020	14:19
ACAUTOGAZ (ACG)	27,0000	-0,74%	27,2000	27,2000	26,8000	3 342	90 358	14:11
ACTION (ACT)	26,5000	1,92%	26,1000	26,9500	26,0500	3 993	105 359	14:11
ADIUVO (ADV)	0,8280	1,22%	0,8180	0,8320	0,8160	19 662	16 108	14:08
AGORA (AGO)	9,3000	-0,85%	9,2600	9,3400	9,1200	9 150	83 842	13:43
AGROTON (AGT)	4,9100	-4,10%	5,1200	5,1600	4,9000	2 855	14 583	13:48
AIGAMES (ALG)	0,8880	-2,20%	0,8880	0,8880	0,8880	300	266	10:16
AILLERON (ALL)	20,5500	2,75%	20,0000	20,6000	19,9400	2 619	53 007	14:08
AIRWAY (AWM)	0,4310	1,41%	0,4245	0,4340	0,4170	341 132	145 931	14:22
ALIOR (ALR)	102,5500	-0,44%	103,2000	103,7000	101,8500	139 930	14 406 996	14:21
ALLEGRO (ALE)	37,4500	1,52%	36,6600	37,5700	36,6550	1 839 542	68 449 016	14:22
ALTA (AAT)	2,1300	-0,47%	2,0800	2,1300	2,0800	470	996	11:59
ALTUSTFI (ALI)	1,8900	0,00%	1,8900	1,8900	1,8600	8 520	16 018	14:01
AMBRA (AMB)	21,0000	-1,18%	21,1500	21,1500	20,7500	6 815	142 968	14:22
AMICA (AMC)	57,5000	-0,52%	57,1000	58,1000	57,1000	1 715	98 313	13:46
AMPLI (APL)	0,9500	0,00%	0,9500	0,9500	0,9500	527	501	11:30
AMREST (EAT)	14,8600	-0,13%	14,9400	15,0600	14,8000	36 343	542 954	14:20
ANSWEAR (ANR)	28,2000	0,00%	28,2000	28,3500	27,9500	5 829	163 868	13:54
APATOR (APT)	21,7000	2,36%	21,2000	21,8000	20,8000	26 204	563 496	14:22
APLISENS (APN)	18,4500	-3,40%	19,0000	19,0000	18,4500	64	1 211	14:12
APSENERGY (APE)	3,0000	1,01%	3,0000	3,1800	2,9000	15 373	45 916	13:46
ARCHICOM (ARH)	49,2000	-1,60%	49,1000	49,8000	49,0000	60 410	2 972 127	12:45
ARCTIC (ATC)	11,4000	0,71%	11,3000	11,4800	11,2200	16 494	186 884	14:19
ARLEN (ARL)	38,7000	3,48%	37,7500	38,7650	37,7500	148 727	5 706 302	14:20
ARTIFEX (ART)	15,3000	0,53%	15,2200	15,3000	15,2200	2 553	38 934	14:02
ASBIS (ASB)	27,6400	-0,58%	27,8000	28,1600	27,5800	53 149	1 476 613	14:20
ASMGROUP (ASM)	#0,2500	4,17%	-	-	-	-	-	10:57
ASSECOBS (ABS)	88,4000	-0,23%	88,6000	88,6000	88,0000	294	26 003	14:03
ASSECOPOL (ACP)	203,4000	-2,31%	207,8000	208,0000	203,2000	23 555	4 843 515	14:22
ASSECOSEE (ASE)	75,6000	-0,53%	76,0000	76,0000	75,5000	485	36 724	14:20
ASTARTA (AST)	48,3000	1,68%	47,7500	48,3000	47,7500	3 754	180 817	14:10
ATAL (1AT)	57,0000	0,00%	57,0000	58,0000	56,1000	4 728	269 624	14:14
ATENDE (ATD)	3,2700	2,19%	3,2000	3,2700	3,2000	10 158	33 038	14:20
ATLANTAPL (ATP)	16,9000	-0,29%	16,5000	17,3000	16,0000	1 165	19 227	10:59
ATLANTIS (ATS)	2,0700	-5,05%	2,1800	2,1800	2,0700	299	626	14:13
ATMGRUPA (ATG)	3,9600	2,33%	3,9000	4,0600	3,9000	74 730	297 031	14:12
ATREM (ATR)	44,0000	-2,00%	44,8000	44,9000	42,7000	3 587	157 408	14:17
AUTOPARTN (APR)	20,2500	0,25%	20,3500	20,3500	20,2000	14 450	292 869	14:19
BBIDEV (BBD)	5,5000	0,00%	5,3500	5,5000	5,3500	532	2 899	13:29
BENEFIT (BFT)	3 350,0000	-0,89%	3 375,0000	3 400,0000	3 325,0000	1 552	5 233 950	14:21
BEST (BST)	(26,6000)	-	-	-	-	-	-	09:00
BETACOM (BCM)	5,3000	-0,93%	5,3500	5,3500	5,3000	261	1 395	09:25
BIGCHEESE (BCS)	14,9000	0,95%	14,7600	15,0000	14,7600	6 604	98 359	14:18
BIOCELTIX (BCX)	106,0000	0,00%	106,0000	107,2000	104,4000	1 593	167 872	14:17
BIOMAXIMA (BMX)	13,4000	-0,74%	13,5000	13,5000	13,3500	1 991	26 762	14:14
BIOMEDLUB (BML)	4,9550	-0,30%	4,9700	5,0200	4,9500	23 843	118 404	14:16
BIOPLANET (BIP)	16,7500	-2,05%	17,2000	17,2000	16,7000	210	3 607	10:16
BIOTON (BIO)	4,5400	-2,37%	4,6800	4,7000	4,5100	88 295	406 513	14:20
BLOOBER (BLO)	30,0000	0,67%	29,8000	30,6500	29,5000	17 793	534 655	14:20
BNPPPL (BNP)	104,5000	0,00%	104,0000	104,5000	103,5000	5 026	522 556	14:22
BOGDANKA (LWB)	24,3500	0,00%	24,2000	24,5000	24,2000	5 780	140 420	13:55
BOOMBIT (BBT)	6,9000	2,07%	6,7800	6,9000	6,7800	215	1 468	12:10
BORYSZEW (BRS)	6,0800	-0,33%	6,1200	6,1400	6,0600	18 393	112 255	14:03
BOS	10,4200	0,58%	10,3800	10,4800	10,3000	3 750	38 986	14:11
BOWIM (BOW)	4,4000	-1,12%	4,4700	4,4700	4,4000	6 911	30 537	13:41
BRAND24 (B24)	56,2000	-0,35%	56,0000	56,2000	56,0000	147	8 232	11:12
BRASTER (BRA)	#0,2460	-57,59%	-	-	-	-	-	11:50
BUDIMEX (BDX)	556,4000	-2,04%	568,0000	572,0000	549,2000	99 970	55 681 024	14:22
BUMECH (BMC)	8,4000	-2,21%	8,5900	8,5900	8,3400	5 913	50 013	13:52
CAPITAL (CPA)	0,1700	-22,73%	0,1700	0,1700	0,1700	20 570	3 497	12:45
CAPITEA (CAP)	0,4500	-1,53%	0,4500	0,4500	0,4480	67 276	30 235	14:05
CAPTORTX (CTX)	44,1000	-5,16%	46,5000	46,9000	41,9000	17 516	769 038	14:22
CASPAR (CSR)	3,9200	-0,51%	4,0000	4,0000	3,9200	52	206	12:55
CAVATINA (CAV)	14,0000	0,00%	14,0000	14,0000	13,8000	5 101	71 404	13:24
CCC	195,6000	-0,56%	197,0000	198,4000	193,5500	155 307	30 463 122	14:22
Reklama
CCENERGY (CCE)	(0,3180)	-	-	-	-	-	-	11:30	Reklama
CDPROJEKT (CDR)	252,0000	-0,04%	252,1000	254,8000	249,7000	53 152	13 404 760	14:22
CDRL (CDL)	10,1000	-1,94%	10,1000	10,1000	10,1000	198	2 000	10:53
CELTIC (CPD)	6,1400	2,33%	5,9800	6,1600	5,9800	3 493	21 083	14:13
CEZ	215,0000	-0,37%	215,0000	215,0000	215,0000	15	3 225	09:14
CFI	0,1520	0,00%	0,1520	0,1520	0,1520	10 000	1 520	11:30
CIGAMES (CIG)	2,8700	-1,03%	2,9000	2,9350	2,8700	144 200	416 418	14:15
CITYSERV (CTS)	(5,6500)	-	-	-	-	-	-	11:30
CLNPHARMA (CLN)	23,6000	-0,84%	24,1000	24,1000	23,4000	5 544	130 786	14:09
CLOUD (CLD)	48,4000	1,89%	48,4000	48,6000	48,4000	421	20 441	11:55
COALENERG (CLE)	2,4200	-1,22%	2,4500	2,4600	2,3600	68 516	164 330	14:20
COGNOR (COG)	7,0350	-1,61%	7,1000	7,1700	7,0300	26 092	184 477	14:21
COLUMBUS (CLC)	6,6600	-0,45%	6,7000	6,7500	6,6400	12 225	81 800	14:18
COMP (CMP)	262,0000	-2,96%	270,0000	270,0000	262,0000	137	36 252	14:21
COMPERIA (CPL)	(4,6000)	-	-	-	-	-	-	09:00
COMPREMUM (CPR)	0,9000	3,21%	0,8540	0,9200	0,8540	52 843	46 638	14:08
CORMAY (CRM)	0,5000	0,00%	0,4950	0,5000	0,4950	3 013	1 499	13:52
CPIEUROPE (CPI)	78,1500	0,00%	78,1500	78,1500	78,1500	127	9 925	09:03
CREEPYJAR (CRJ)	493,0000	-1,20%	500,0000	504,0000	490,0000	1 983	990 359	14:03
CREOTECH (CRI)	294,0000	1,91%	288,5000	295,0000	286,5000	1 785	520 131	14:19
CYBERFLKS (CBF)	179,8000	8,97%	164,2000	184,0000	164,2000	46 029	7 999 140	14:22
CYFRPLSAT (CPS)	15,0900	-1,37%	15,2850	15,3000	15,0000	595 218	8 978 630	14:22
CZTOREBKA (CZT)	(0,4000)	-	-	-	-	-	-	11:30
DADELO (DAD)	49,9000	-5,13%	52,6000	52,6000	49,5000	17 942	899 268	14:16
DATAWALK (DAT)	105,0000	0,96%	104,0000	106,0800	102,1000	3 099	321 755	14:22
DBENERGY (DBE)	11,7000	3,54%	11,3000	11,8000	11,3000	144	1 672	10:22
DEBICA (DBC)	83,6000	0,12%	83,2000	83,6000	83,0000	523	43 646	14:15
DECORA (DCR)	72,4000	1,69%	71,6000	72,4000	71,0000	497	35 382	14:05
DEKPOL (DEK)	69,8000	1,16%	69,0000	69,8000	68,2000	593	40 979	14:09
DELKO (DEL)	6,8000	-0,87%	6,8600	6,8600	6,8000	1 190	8 133	13:23
DEVELIA (DVL)	8,2700	-0,36%	8,3000	8,4000	8,2500	127 752	1 059 797	14:22
DGA	18,8500	-4,07%	18,8500	18,8500	18,8500	100	1 885	11:56
DIAG (DIA)	180,0000	-0,11%	180,0000	181,1000	179,1000	12 092	2 177 609	14:18
DIGITANET (DIG)	83,5000	-0,36%	84,0000	85,5000	83,0000	6 018	504 995	14:12
DIGITREE (DTR)	(12,5000)	-	-	-	-	-	-	09:00
DINOPL (DNP)	499,9000	-1,59%	504,0000	504,4000	497,3000	59 364	29 712 480	14:22
DMGROUP (DMG)	3,7000	1,09%	3,6700	3,7000	3,6700	4 346	16 010	13:26
DOMDEV (DOM)	237,0000	0,00%	236,5000	239,5000	233,0000	1 003	237 452	14:21
DRAGOENT (DGE)	22,4000	6,67%	20,4000	22,4000	20,4000	1 405	30 894	11:28
ECBSA (ECB)	32,6500	-0,31%	32,7500	33,7500	32,5000	5 573	184 332	14:21
ECHO (ECH)	5,4200	1,12%	5,3600	5,4600	5,3600	13 325	72 304	13:39
EDINVEST (EDI)	6,9000	-1,15%	6,7200	6,9600	6,7000	270	1 834	14:18
EFEKT (EFK)	(5,8500)	-	-	-	-	-	-	11:30
EKOEXPORT (EEX)	#0,1690	-89,63%	-	-	-	-	-	11:30
ELEKTROTI (ELT)	52,0000	0,78%	51,6000	52,5000	51,2000	15 650	810 529	14:21
ELKOP (EKP)	2,4400	-0,41%	2,4700	2,4700	2,3900	3 777	9 144	11:41
EMCINSMED (EMC)	(11,0000)	-	-	-	-	-	-	07:45
ENAP (ENP)	#2,7600	-1,43%	-	-	-	-	-	12:31
ENEA (ENA)	18,9700	-0,84%	19,1300	19,2400	18,8800	41 399	787 929	14:22
ENELMED (ENE)	19,5000	0,00%	19,5000	19,5000	19,5000	102	1 989	13:37
ENERGA (ENG)	12,6200	-0,94%	12,7000	12,7000	12,6200	36 387	460 429	14:17
ENERGOINS (ENI)	2,2500	-2,17%	2,3200	2,3200	2,2500	5 796	13 159	14:16
ENTER (ENT)	54,6000	-0,55%	54,9000	55,0000	54,4000	5 441	297 955	14:20
EQUNICO (EQU)	0,7600	0,00%	0,7320	0,7600	0,7320	11 207	8 209	09:10
ERBUD (ERB)	33,9000	0,59%	34,4500	34,4500	33,7000	254	8 646	14:02
ERG	48,0000	0,84%	48,0000	48,0000	48,0000	349	16 752	10:23
ESOTIQ (EAH)	38,5000	0,00%	38,5000	38,9000	37,8000	2 459	94 479	14:20
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	4,2900	-1,83%	4,3100	4,3700	4,2100	41 543	177 301	14:09
EUROCASH (EUR)	8,2900	-1,19%	8,4300	8,4300	8,2850	88 034	731 964	14:19
EUROHOLD (EHG)	2,8200	-1,40%	2,8000	3,3000	2,8000	4 919	15 165	13:55
EUROTEL (ETL)	23,6000	-1,67%	24,1000	24,2000	23,6000	1 328	31 693	14:08
FABRITY (FAB)	28,0000	-0,36%	28,1000	28,4000	28,0000	311	8 754	11:17
FASING (FSG)	(12,1000)	-	-	-	-	-	-	09:00
FASTFIN (FFI)	#0,0100	-99,01%	-	-	-	-	-	11:30
FEERUM (FEE)	12,5000	0,00%	12,9000	12,9000	12,5000	49	613	12:00
FERRO (FRO)	35,0000	0,29%	35,1000	35,4000	34,9000	26 453	925 177	14:22
FMG	120,0000	-0,83%	120,0000	120,0000	116,0000	382	45 352	12:35
FON	0,7500	-1,32%	0,7500	0,7500	0,7500	15 482	11 612	13:31
FORTE SA (FTE)	27,6000	-1,08%	28,0000	28,4000	27,6000	2 961	82 715	14:22
Reklama
GAMEOPS (GOP)	14,7800	0,82%	14,9400	15,0000	14,4800	1 509	21 998	14:14	Reklama
GAMFACTOR (GIF)	6,7600	0,30%	6,7400	6,8000	6,7000	5 730	38 598	13:54
GENOMTEC (GMT)	6,9700	1,16%	6,8900	7,0100	6,7700	7 255	50 252	13:53
GETIN (GTN)	0,5560	4,51%	0,5320	0,5570	0,5280	797 350	431 595	14:20
GIGROUP (GIG)	(2,0500)	-	-	-	-	-	-	07:45
GOBARTO (GOB)	(24,7000)	-	-	-	-	-	-	09:00
GPW	53,8000	0,28%	53,3000	54,2000	53,2000	32 735	1 764 452	14:22
GREENX (GRX)	1,8700	1,25%	1,8450	1,9030	1,8420	229 892	431 817	14:16
GRENEVIA (GEA)	2,6700	-0,74%	2,6900	2,6900	2,6500	24 501	65 225	14:00
GRODNO (GRN)	11,8000	7,76%	11,0000	11,8500	10,8500	58 415	667 332	14:19
GRUPAAZOTY (ATT)	18,9300	0,16%	18,9000	19,1700	18,8100	162 766	3 088 384	14:21
GRUPRACUJ (GPP)	65,8000	0,15%	65,6000	66,3000	65,4000	514	33 860	12:53
GTC	4,3400	0,93%	4,2900	4,3400	4,1900	40 005	168 290	14:21
HANDLOWY (BHW)	109,6000	-0,18%	109,6000	110,0000	109,2000	6 178	677 030	14:21
HARPER (HRP)	6,1600	-1,91%	6,2800	6,2800	6,0200	1 694	10 381	13:51
HELIO (HEL)	26,3000	-0,75%	26,5000	26,9000	26,3000	947	25 025	14:00
HERKULES (HRS)	1,2800	1,99%	1,2500	1,3600	1,2500	82 820	107 742	14:14
HUUUGE-S144 (HUGE)	19,3000	-0,62%	19,4400	19,4400	19,1200	16 796	324 658	14:07
HYDROTOR (HDR)	20,3000	-2,40%	20,8000	20,8000	20,3000	301	6 193	14:22
IALBGR (IAG)	0,2750	0,00%	0,2750	0,2750	0,2750	1 000	275	11:30
IBSM (IBS)	70,6000	-3,81%	71,0000	72,6000	70,6000	57	4 036	13:16
IDMPL (IDM)	(0,5500)	-	-	-	-	-	-	09:00
IFCAPITAL (IFC)	#0,9950	-81,23%	-	-	-	-	-	09:00
IFIRMA (IFI)	28,3500	0,71%	28,1000	28,3500	28,0500	731	20 592	14:21
IFSA (IFR)	#1,9900	406,36%	-	-	-	-	-	09:31
IMCOMPANY (IMC)	27,0000	4,65%	25,8000	27,0000	25,5000	3 896	102 158	13:33
IMMOBILE (GKI)	3,4700	1,17%	3,4500	3,4800	3,3400	5 970	20 504	14:14
IMPERIO (IMP)	1,3100	0,00%	1,3100	1,3100	1,3100	5 959	7 806	09:36
IMS	3,5200	0,57%	3,5300	3,5300	3,4300	1 471	5 160	14:22
INC	2,0100	5,79%	1,9300	2,0400	1,9000	15 584	30 864	13:41
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	11:30
INGBSK (ING)	334,0000	-0,60%	335,5000	335,5000	331,0000	2 155	719 269	14:20
INPRO (INP)	7,1500	1,42%	7,0500	7,1500	7,0500	271	1 913	13:53
INSTALKRK (INK)	40,7000	-0,73%	40,8000	41,0000	40,7000	134	5 480	14:03
INTERAOLT (IRL)	#0,1500	-98,47%	-	-	-	-	-	11:30
INTERBUD (ITB)	2,1600	2,37%	2,2500	2,3500	2,1100	15 770	35 518	14:04
INTERCARS (CAR)	563,0000	-0,71%	567,0000	567,0000	557,0000	1 587	896 557	14:20
INTERSPPL (IPO)	0,5400	50,00%	0,3700	0,5400	0,3690	982 638	492 545	14:22
INTROL (INL)	7,5000	0,27%	7,5400	7,5400	7,4200	523	3 907	14:20
IPOPEMA (IPE)	2,9300	-1,01%	2,9600	2,9600	2,9300	879	2 601	11:58
IZOBLOK (IZB)	(27,0000)	-	-	-	-	-	-	11:30
IZOLACJA (IZO)	3,8800	3,47%	3,8800	3,8800	3,8800	37	144	10:59
IZOSTAL (IZS)	2,8900	-0,34%	2,9000	2,9300	2,8900	10 363	30 055	13:00
JRH	4,8100	-0,21%	4,8200	4,8200	4,8100	1 400	6 737	12:37
JSW	24,9300	0,77%	25,0000	25,3000	24,7500	265 719	6 650 683	14:21
JWWINVEST (JWW)	3,0700	0,00%	3,0600	3,0700	3,0600	670	2 054	14:10
KCI	0,9100	-0,66%	0,9160	0,9200	0,9060	12 058	11 038	13:55
KDMSHIPING (KDM)	#1,2600	-10,00%	-	-	-	-	-	11:30
KERNEL (KER)	18,3400	3,03%	18,4600	19,2000	18,1200	60 228	1 113 673	14:12
KETY (KTY)	898,0000	0,90%	890,0000	904,0000	886,0000	5 359	4 797 694	14:22
KGHM (KGH)	133,6000	0,53%	132,5500	134,0000	131,5000	164 112	21 844 334	14:22
KGL	14,0000	2,94%	14,1000	14,1000	14,0000	13	182	10:34
KINOPOL (KPL)	18,1000	-1,09%	18,2000	18,2000	17,9000	1 974	35 612	13:58
KOGENERA (KGN)	61,8000	0,49%	61,5000	62,4000	61,5000	610	37 654	14:13
KOMPAP (KMP)	27,4000	5,38%	26,0000	27,4000	26,0000	470	12 292	10:17
KOMPUTRON (KOM)	5,5800	2,95%	5,5000	5,6000	5,4000	2 229	12 242	14:06
KPPD (KPD)	30,6000	0,00%	30,6000	30,6000	30,6000	33	1 010	09:00
KRAKCHEM (KCH)	0,9200	-0,86%	0,9200	0,9200	0,9200	561	516	13:49
KRKA (KRK)	852,0000	-3,40%	880,0000	880,0000	852,0000	655	561 326	14:09
KRUK (KRU)	414,2000	0,73%	411,0000	416,0000	409,6000	20 190	8 367 927	14:22
KRVITAMIN (KVT)	9,9800	-0,20%	10,0500	10,1000	9,9000	3 357	33 428	11:41
KSGAGRO (KSG)	2,8800	0,00%	2,9300	3,0000	2,8800	7 173	20 849	13:56
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	11:30
LARQ (LRQ)	1,6450	0,00%	1,6450	1,6450	1,6450	153	252	10:04
LENA (LEN)	2,8300	0,00%	2,8300	2,8300	2,8200	627	1 768	13:48
LENTEX (LTX)	7,8000	0,00%	7,7400	7,8000	7,7400	1 063	8 266	13:29
LESS (LES)	0,2410	1,26%	0,2350	0,2420	0,2350	1 600	384	12:53
LIBET (LBT)	1,4750	2,43%	1,4400	1,5250	1,4400	76 366	112 946	13:28
LOKUM (LKD)	22,3000	1,83%	21,9000	22,3000	21,9000	47	1 030	12:03
LPP	16 760,0000	3,71%	16 200,0000	16 900,0000	16 105,0000	6 018	100 010 330	14:21
Reklama
LSISOFT (LSI)	26,2000	0,00%	26,4000	26,4000	26,0000	492	12 890	12:22	Reklama
LUBAWA (LBW)	9,0100	0,90%	8,9250	9,0850	8,8500	125 731	1 127 423	14:16
MABION (MAB)	9,6600	0,21%	9,6900	9,7400	9,6300	21 359	207 158	14:09
MAKARONPL (MAK)	19,2200	-0,72%	19,3600	19,4000	19,1000	510	9 843	14:00
MANGATA (MGT)	65,6000	0,92%	65,0000	65,6000	64,8000	74	4 809	12:25
MANYDEV (MAN)	(0,6940)	-	-	-	-	-	-	11:30
MARVIPOL (MVP)	7,8000	1,56%	7,6600	7,8400	7,6600	3 920	30 633	14:13
MAXCOM (MXC)	6,2600	0,64%	6,2800	6,4000	6,1600	611	3 846	11:06
MBANK (MBK)	880,4000	0,27%	878,0000	891,4000	868,2000	5 747	5 074 367	14:22
MBWS (MBW)	(13,0000)	-	-	-	-	-	-	09:00
MCI	30,3000	-0,33%	30,4000	30,7000	30,3000	582	17 655	14:13
MDIENERGIA (MDI)	1,0800	-2,26%	1,1050	1,1050	1,0750	1 523	1 640	14:08
MEDICALG (MDG)	35,0000	0,29%	34,9000	35,8000	34,5000	60 721	2 135 086	14:19
MEDINICE (ICE)	7,8700	-0,38%	7,9000	7,9000	7,8000	1 164	9 172	13:46
MEGARON (MEG)	(6,3000)	-	-	-	-	-	-	11:30
MENNICA (MNC)	30,9000	0,00%	30,9000	30,9000	30,4000	84	2 588	12:33
MERCATOR (MRC)	47,5000	0,53%	47,5000	47,8500	47,1500	1 717	81 764	14:20
MERCOR (MCR)	26,0000	-0,38%	26,1000	26,2000	25,9000	240	6 253	14:20
MEXPOLSKA (MEX)	3,6800	1,66%	3,7600	3,7600	3,6800	32	118	13:42
MFO	32,8000	-0,61%	32,8000	33,0000	32,7000	1 481	48 564	13:44
MILKILAND (MLK)	1,9900	4,19%	1,9500	2,0100	1,9400	25 113	49 347	13:35
MILLENNIUM (MIL)	14,8100	-1,53%	14,9500	15,0400	14,7000	499 710	7 425 045	14:21
MIRACULUM (MIR)	0,8500	0,00%	0,8560	0,8560	0,8500	1 080	924	12:38
MIRBUD (MRB)	13,8100	-1,00%	14,0200	14,0200	13,7700	67 330	936 233	14:22
MLPGROUP (MLG)	80,2000	-0,25%	78,2000	80,2000	78,2000	9	715	12:20
MLSYSTEM (MLS)	16,3200	0,12%	16,0400	16,3400	16,0000	4 164	67 456	13:17
MOBRUK (MBR)	288,0000	0,35%	287,0000	295,5000	285,0000	4 235	1 224 526	14:21
MOJ	1,3700	-5,52%	1,3700	1,3700	1,3700	8	11	11:10
MOL	32,2400	-0,86%	32,5600	32,7800	32,2400	1 354	44 020	13:47
MOLECURE (MOC)	8,8100	4,88%	8,7900	9,0600	8,4300	156 230	1 369 031	14:16
MONNARI (MON)	5,0800	0,00%	5,0600	5,0800	5,0000	6 718	33 780	13:29
MOSTALPLC (MSP)	15,2500	-0,65%	15,2500	15,2500	15,2500	4	61	09:03
MOSTALWAR (MSW)	7,8200	1,03%	7,8200	7,8200	7,8200	37	289	10:29
MOSTALZAB (MSZ)	6,2100	-0,32%	6,2300	6,3000	6,1700	37 150	232 533	14:03
MOVIEGAME (MOV)	13,6800	-0,29%	13,7400	13,7400	13,3400	1 561	21 061	14:10
MURAPOL (MUR)	40,1000	0,75%	39,8000	40,3000	39,7500	3 605	144 269	14:22
MUZA (MZA)	(12,8000)	-	-	-	-	-	-	09:00
MWTRADE (MWT)	3,4800	0,00%	3,4800	3,4800	3,4800	2	7	09:02
NANOGROUP (NNG)	2,5500	0,99%	2,5200	2,5600	2,5000	5 979	15 211	13:41
NEUCA (NEU)	667,0000	0,45%	670,0000	677,0000	664,0000	638	426 900	14:18
NEWAG (NWG)	70,4000	-0,85%	70,9000	70,9000	70,0000	1 349	94 897	14:13
NEXITY (NXG)	2,4400	-7,58%	2,6800	2,6800	2,4400	1 291	3 237	14:20
NOCTILUCA (NCL)	101,5000	0,00%	101,5000	101,5000	100,0000	468	47 235	13:40
NOVATURAS (NTU)	(7,0000)	-	-	-	-	-	-	09:00
NOVAVISGR (NVG)	1,3200	1,54%	1,3200	1,3220	1,3000	27 193	35 803	14:14
NOVITA (NVT)	99,0000	0,00%	100,0000	100,0000	99,0000	43	4 298	11:07
NTCAPITAL (NTC)	0,6220	-2,81%	0,6500	0,6520	0,6220	5 298	3 352	13:45
NTTSYSTEM (NTT)	11,1000	0,00%	11,1000	11,1500	10,7500	1 086	12 007	12:29
ODLEWNIE (ODL)	9,0400	0,22%	9,0400	9,0400	9,0000	5 457	49 189	14:15
ONDE (OND)	10,0600	0,20%	10,0400	10,0800	10,0200	2 210	22 191	14:02
ONESANO (ONO)	0,8980	-0,66%	0,9000	0,9000	0,8980	3 630	3 263	14:08
OPONEO.PL (OPN)	92,0000	0,00%	92,0000	92,6000	91,6000	2 429	223 470	14:20
OPTEAM (OPM)	3,8400	0,00%	3,7400	3,8400	3,7400	53	203	11:55
ORANGEPL (OPL)	8,8420	0,25%	8,8800	8,9300	8,7380	392 141	3 470 043	14:22
ORCOGROUP (OPG)	(4,3200)	-	-	-	-	-	-	09:00
ORZBIALY (OBL)	37,8000	0,00%	37,8000	37,8000	37,8000	96	3 629	11:30
OTLOG (OTS)	14,5600	-0,82%	14,6800	14,6800	14,1400	953	13 568	14:14
OTMUCHOW (OTM)	5,0600	0,40%	5,0600	5,0600	5,0600	3	15	09:00
PAMAPOL (PMP)	2,5100	-0,79%	2,5200	2,5200	2,5100	225	565	12:31
PANOVA (NVA)	16,0000	-1,23%	16,0000	16,0000	16,0000	89	1 424	14:08
PASSUS (PAS)	63,0000	2,94%	61,6000	63,6000	61,0000	3 197	199 092	14:17
PATENTUS (PAT)	3,5500	0,00%	3,5000	3,5500	3,4500	5 924	20 768	14:19
PBG	#0,0200	11,11%	-	-	-	-	-	13:00
PBSFINANSE (PBF)	#0,4400	-20,00%	-	-	-	-	-	13:19
PCCEXOL (PCX)	2,5400	-2,31%	2,5600	2,5900	2,5400	12 705	32 396	13:31
PCCROKITA (PCR)	69,1000	-0,58%	69,5000	69,5000	69,1000	1 015	70 281	13:58
PCFGROUP (PCF)	5,6900	12,45%	5,0600	6,0100	5,0000	132 119	751 580	14:22
PEKABEX (PBX)	17,1500	-0,87%	17,2000	17,3500	17,0000	1 019	17 482	12:26
PEKAO (PEO)	203,1000	0,35%	202,4000	205,4000	201,2000	180 572	36 802 628	14:22
PEPCO (PCO)	22,9600	1,86%	22,5500	23,0500	22,5500	772 815	17 666 929	14:22
Reklama
PEPEES (PPS)	0,9650	-1,03%	0,9650	0,9650	0,9650	502	484	11:06	Reklama
PGE	12,0900	0,33%	12,2000	12,2800	12,0250	1 396 862	17 001 562	14:22
PGFGROUP (PGV)	0,4860	-2,61%	0,4870	0,5160	0,4660	97 711	47 514	13:48
PHARMENA (PHR)	3,5000	-1,13%	3,5500	3,5600	3,5000	1 180	4 150	14:00
PHN	9,9200	-0,60%	9,9000	9,9800	9,9000	359	3 560	14:17
PHOTON (PEN)	3,0800	-2,84%	3,1000	3,1500	3,0700	2 815	8 692	14:07
PKNORLEN (PKN)	84,7600	-0,07%	85,0000	85,2800	84,1400	790 559	67 054 276	14:22
PKOBP (PKO)	82,0200	-0,05%	82,4000	82,4000	81,7000	1 327 615	109 069 370	14:22
PKPCARGO (PKP)	15,6800	-0,19%	15,7800	15,9100	15,6400	29 356	462 067	14:20
PLAYWAY (PLW)	280,0000	0,00%	281,0000	285,0000	280,0000	1 043	294 984	14:18
PLAZACNTR (PLZ)	2,9000	-7,94%	3,1600	3,1600	2,8500	65 380	190 811	13:54
PMPG (PGM)	2,3000	4,07%	2,2100	2,3000	2,2100	227	504	12:34
POLENERGIA (PEP)	60,8000	0,66%	61,0000	61,0000	60,2000	749	45 579	14:17
POLICE (PCE)	9,0400	1,35%	9,0400	9,0400	9,0400	15	136	09:27
POLIMEXMS (PXM)	4,6750	0,00%	4,6500	4,7100	4,5550	99 794	462 959	14:20
POLTREG (PTG)	32,5000	1,56%	32,0000	32,7000	31,5000	76	2 437	13:31
POLWAX (PWX)	1,5800	-1,25%	1,6000	1,6050	1,5650	10 636	16 905	13:31
PRAGMAINK (PRI)	(3,4200)	-	-	-	-	-	-	09:00
PRIMAMODA (PMA)	#0,8200	-2,38%	-	-	-	-	-	11:30
PROCHEM (PRM)	23,3000	0,00%	23,3000	23,3000	23,3000	1	23	09:00
PROJPRZEM (PJP)	17,3000	1,76%	17,3000	17,3000	17,3000	1	17	09:00
PROTEKTOR (PRT)	1,1800	5,36%	1,1800	1,1800	1,1800	13 578	16 022	14:22
PTWP (PTW)	107,0000	0,00%	107,0000	107,0000	107,0000	10	1 070	09:00
PULAWY (ZAP)	51,0000	1,19%	50,2000	51,2000	50,0000	1 127	57 084	13:09
PURE (PUR)	8,0450	-2,48%	8,3000	8,4800	7,8700	115 943	954 458	14:09
PZU	63,0000	0,96%	62,4000	63,3400	62,1000	717 381	45 087 636	14:22
QNATECHNO (QNA)	28,1000	0,36%	28,2000	28,2000	28,1000	5	141	12:09
QUANTUM (QNT)	#28,0000	2,19%	-	-	-	-	-	13:48
QUERCUS (QRS)	11,4500	1,78%	11,5000	11,5000	11,3000	508 892	5 826 641	13:11
RAEN (RAE)	0,3340	-0,15%	0,3320	0,3405	0,3280	66 118	22 219	14:07
RAFAMET (RAF)	69,0000	0,73%	68,0000	69,0000	66,5000	492	32 884	11:12
RAINBOW (RBW)	130,0000	0,00%	131,5000	131,5000	128,9000	39 038	5 066 747	14:22
RANKPROGR (RNK)	4,8200	-0,62%	4,7900	4,8200	4,7900	4 789	23 009	14:20
RAWLPLUG (RWL)	16,3500	2,19%	16,0500	16,3500	16,0500	51	829	12:54
REDAN (RDN)	#0,0460	-8,00%	-	-	-	-	-	12:21
REGNON (REG)	#0,0100	-98,74%	-	-	-	-	-	11:30
REINHOLD (RHD)	0,0700	20,69%	0,0700	0,0700	0,0700	9 650	676	13:00
REINO (RNC)	0,9950	-5,24%	1,0300	1,0700	0,9950	21	21	11:20
RELPOL (RLP)	5,1400	0,39%	5,1400	5,1400	5,1200	855	4 389	11:02
REMAK (RMK)	12,8500	-1,15%	13,0000	13,0000	12,8500	72	926	13:48
RENDER (RND)	(80,0000)	-	-	-	-	-	-	09:00
ROPCZYCE (RPC)	27,3000	0,00%	27,5000	27,5000	27,3000	12	329	11:06
RYVU (RVU)	30,9000	-0,80%	31,1500	31,5000	30,8500	10 288	320 377	14:19
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	13:36
SANOK (SNK)	23,4000	0,00%	23,4000	23,5000	23,2000	4 291	99 995	13:41
SANPL (SPL)	540,8000	1,01%	538,0000	548,0000	531,0000	17 303	9 348 957	14:22
SANTANDER (SAN)	32,4000	-2,73%	33,8800	33,8800	32,3300	8 583	279 780	13:38
SANWIL (SNW)	1,4000	1,82%	1,3450	1,4000	1,3450	47 285	66 120	14:16
SCPFL (SCP)	158,0000	0,00%	158,4000	158,4000	156,0000	209	32 876	13:25
SECOGROUP (SWG)	(28,0000)	-	-	-	-	-	-	09:00
SEKO (SEK)	8,4600	0,24%	8,4600	8,4600	8,3600	4 246	35 804	14:18
SELENAFM (SEL)	35,1000	-0,28%	35,2000	35,2000	35,1000	49	1 723	11:36
SELVITA (SLV)	35,0000	-1,41%	35,9000	35,9000	35,0000	20 445	723 645	14:17
SERINUS (SEN)	(0,7100)	-	-	-	-	-	-	09:00
SFINKS (SFS)	0,4800	1,05%	0,4750	0,4800	0,4700	7 168	3 371	12:02
SHOPER (SHO)	48,5000	1,04%	47,9000	48,9000	47,9000	64 697	3 136 832	13:51
SILVAIR-REGS (SVRS)	5,5000	0,00%	5,4500	5,5000	5,4000	21 520	118 210	10:23
SILVANO (SFG)	5,4000	0,75%	5,4000	5,4000	5,4000	29	157	13:58
SIMFABRIC (SIM)	1,6760	-1,99%	1,6660	1,6760	1,6660	5 038	8 403	12:42
SKARBIEC (SKH)	27,6000	-1,43%	27,6000	27,6000	27,6000	53	1 463	13:54
SKYLINE (SKL)	(1,5400)	-	-	-	-	-	-	09:00
SNIEZKA (SKA)	80,4000	5,51%	76,2000	80,8000	75,6000	765	58 392	14:00
SOHODEV (SHD)	(0,3800)	-	-	-	-	-	-	11:30
SONEL (SON)	17,8500	-0,56%	17,6000	17,8500	17,5000	303	5 339	13:13
SOPHARMA (SPH)	(12,7500)	-	-	-	-	-	-	09:00
SPYROSOFT (SPR)	614,0000	0,00%	628,0000	628,0000	612,0000	62	38 132	13:46
STALEXP (STX)	3,1600	1,44%	3,1100	3,1600	3,1050	57 085	179 343	14:07
STALPROD (STP)	251,0000	-1,18%	251,0000	254,0000	251,0000	63	15 834	12:48
STALPROFI (STF)	8,5200	0,00%	8,5400	8,6000	8,5200	4 118	35 165	14:20
STAPORKOW (ZUK)	3,0600	-1,29%	3,0600	3,0600	3,0600	347	1 062	12:52
Reklama
STARHEDGE (SHG)	(0,3140)	-	-	-	-	-	-	11:30	Reklama
SUNEX (SNX)	7,5400	2,72%	7,3300	7,7600	7,2100	48 768	358 664	14:21
SYGNITY (SGN)	118,0000	1,72%	116,0000	118,0000	116,0000	801	94 113	14:11
SYNEKTIK (SNT)	215,4000	0,65%	215,0000	216,6000	211,0000	12 962	2 773 045	14:22
TALEX (TLX)	20,8000	0,00%	20,8000	20,8000	20,8000	1	21	09:02
TARCZYNSKI (TAR)	119,0000	0,85%	118,0000	119,0000	118,0000	86	10 190	13:39
TATRY (TMR)	94,5000	0,00%	94,5000	94,5000	94,5000	16	1 512	11:39
TAURONPE (TPE)	8,3420	-0,69%	8,4000	8,4700	8,3140	529 564	4 435 102	14:22
TBULL (TBL)	(4,1600)	-	-	-	-	-	-	11:30
TENDERHUT (THG)	6,2200	0,32%	6,2200	6,2200	6,2200	2	12	10:14
TERMOREX (TRR)	0,7100	0,00%	0,7100	0,7100	0,7100	130	92	11:32
TESGAS (TSG)	2,2000	-2,65%	2,2600	2,2600	2,2000	2 401	5 321	10:38
TEXT (TXT)	59,3500	-0,67%	60,0000	60,2500	59,0000	57 103	3 405 918	14:22
TORPOL (TOR)	39,7500	-0,63%	40,2000	40,2000	39,4000	3 213	128 324	14:09
TOWERINV (TOW)	#2,0500	-12,77%	-	-	-	-	-	12:18
TOYA (TOA)	10,3400	0,78%	10,3000	10,3800	10,2400	31 124	320 832	14:21
TRAKCJA (TRK)	2,3400	-1,27%	2,3800	2,3850	2,3200	218 904	515 034	14:18
TRANSPOL (TRN)	4,0200	0,50%	4,1800	4,1800	4,0200	231	930	12:31
TRITON (TRI)	(3,2800)	-	-	-	-	-	-	11:30
TSGAMES (TEN)	80,9000	1,13%	80,2000	81,0000	79,9000	16 590	1 333 901	14:18
ULMA (ULM)	60,5000	0,00%	60,5000	60,5000	60,5000	1	61	09:01
ULTGAMES (ULG)	11,6500	-0,85%	11,7500	11,7500	11,2500	1 304	15 166	13:52
UNFOLD (UNF)	1,1300	0,89%	1,1300	1,2400	1,1300	24 673	29 127	13:57
UNIBEP (UNI)	11,0000	-1,79%	11,2000	11,2000	11,0000	4 219	46 581	14:05
UNICREDIT (UCG)	272,2000	-0,11%	273,0000	273,0000	272,2000	34	9 258	09:47
UNIMA (U2K)	8,8600	-1,12%	8,7800	8,8600	8,4000	4 161	35 986	14:03
UNIMOT (UNT)	149,4000	-1,58%	153,6000	153,6000	149,0000	2 528	380 028	13:57
URTESTE (URT)	52,4000	0,00%	52,4000	52,4000	52,4000	1	52	09:12
VERCOM (VRC)	126,0000	2,44%	123,4000	127,0000	123,2000	5 417	678 513	14:22
VIGOPHOTN (VGO)	450,0000	-0,88%	454,0000	454,0000	450,0000	160	72 040	13:26
VINDEXUS (VIN)	11,6000	-2,11%	11,6500	11,8000	11,5000	3 184	36 991	14:18
VISTAL (VTL)	#0,3920	-34,67%	-	-	-	-	-	13:53
VIVID (VVD)	0,5560	0,00%	0,5460	0,5580	0,5400	5 064	2 763	13:58
VOTUM (VOT)	45,6000	1,11%	44,8000	45,8000	44,8000	5 021	228 406	14:20
VOXEL (VOX)	180,0000	2,86%	178,0000	180,0000	175,4000	743	133 083	14:22
VRG	4,2800	2,64%	4,1700	4,3000	4,1700	94 109	399 112	14:22
WARIMPEX (WXF)	2,6400	0,00%	2,6400	2,6400	2,5800	4 182	10 904	13:46
WASKO (WAS)	1,8000	-0,55%	1,7950	1,8000	1,7950	89	160	13:21
WAWEL (WWL)	640,0000	-0,62%	648,0000	648,0000	640,0000	17	10 908	14:22
WIELTON (WLT)	6,4900	1,41%	6,3700	6,5000	6,3700	124 676	805 565	14:19
WIKANA (WIK)	(7,2000)	-	-	-	-	-	-	09:00
WIRTUALNA (WPL)	76,3000	-1,55%	78,0000	78,0000	76,3000	13 151	1 015 181	14:21
WITTCHEN (WTN)	18,4600	0,65%	18,3400	18,4600	18,0600	5 162	94 673	14:17
XPLUS (XPL)	3,6600	-1,08%	3,7200	3,7200	3,6600	505	1 855	11:20
XTPL (XTP)	82,1000	-2,15%	83,8000	84,6000	82,1000	155	13 041	13:16
XTRADEBDM (XTB)	74,8000	1,14%	74,0000	75,2600	73,5000	189 012	14 112 973	14:22
YOLO (YOL)	#0,0100	-97,02%	-	-	-	-	-	11:30
ZABKA (ZAB)	21,0300	-0,10%	21,1700	21,2200	20,9400	234 463	4 954 358	14:21
ZAMET (ZMT)	0,8280	-1,19%	0,8380	0,8380	0,8280	857	718	10:05
ZEPAK (ZEP)	23,4500	-0,85%	23,5000	23,7500	23,2000	7 603	178 143	14:15
ZREMB (ZRE)	7,2600	-1,76%	7,3900	7,3900	7,1900	20 192	146 044	13:36
ZUE	9,9000	-0,20%	9,9800	9,9800	9,9000	580	5 752	11:54

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.