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	105 068,08	-0,04%	104 741,56	105 430,59	104 659,09	105 106,98	599 597 068	13:58
WIG20	2 863,84	0,10%	2 855,22	2 873,13	2 844,90	2 860,93	508 740 567	14:13
WIG30	3 705,56	-0,01%	3 687,02	3 717,38	3 684,63	3 705,86	544 045 719	14:13
mWIG40	7 874,93	-0,43%	7 930,07	7 932,21	7 866,56	7 909,12	66 391 678	13:58
sWIG80	28 751,06	-0,14%	28 711,65	28 872,95	28 657,98	28 791,71	39 350 322	13:58
WIG-BANKI	16 564,27	-0,33%	16 529,65	16 696,71	16 518,88	16 619,83	109 339 073	13:58
WIG-BUDOW	8 379,00	1,04%	8 308,06	8 400,52	8 286,12	8 292,42	13 991 618	13:58
WIG-CHEMIA	9 034,11	-1,01%	9 126,45	9 212,16	9 034,11	9 125,95	1 377 086	13:58
WIG-ENERG	4 431,37	-0,73%	4 445,56	4 482,56	4 428,38	4 463,96	16 647 052	13:58
WIG-INFO	9 859,82	-0,94%	9 895,07	9 972,99	9 812,46	9 953,35	15 024 033	13:58
WIG-MEDIA	7 111,69	-0,81%	7 156,10	7 239,09	7 108,46	7 170,07	1 008 510	13:58
WIG-NRCHOM	5 289,56	0,66%	5 242,39	5 333,19	5 242,39	5 254,86	6 725 808	13:58
WIG-PALIWA	9 583,96	0,76%	9 470,03	9 614,46	9 470,03	9 511,55	117 853 698	13:58
WIG-Poland	109 969,08	0,11%	109 969,08	109 969,08	109 969,08	109 846,22	585 671 118	11:15
WIG-SPOZYW	3 027,53	0,20%	3 023,13	3 059,03	3 022,55	3 021,45	962 358	13:58
WIG20lev	568,05	0,07%	565,15	572,26	561,06	567,66	486 352 202	13:58
WIG20short	2 943,59	0,03%	2 951,09	2 961,70	2 932,67	2 942,69	486 352 202	13:58
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	165 480 252	11:15
mWIG40dvp	189,02	0,00%	189,02	189,02	189,02	189,02	66 423 913	11:00
mWIG40TR	12 185,72	-0,43%	12 271,04	12 274,35	12 172,76	12 238,63	66 391 678	13:58
mWIG40TRlv	18 882,91	-0,90%	19 148,59	19 158,89	18 842,55	19 054,84	66 391 678	13:58
mWIG40TRsh	2 367,10	0,51%	2 350,68	2 369,59	2 350,04	2 355,14	66 391 678	13:58
sWIG80dvp	700,46	12,31%	700,46	700,46	700,46	623,66	39 373 030	11:00
sWIG80TR	44 542,99	0,13%	44 481,94	44 731,83	44 398,79	44 486,99	39 350 322	13:58
WIG140	2 037,72	-0,03%	2 031,01	2 044,57	2 029,39	2 038,26	590 282 853	13:58
WIG20dvp	55,92	0,00%	55,92	55,92	55,92	55,92	486 391 038	11:00
WIG20TR	6 150,28	0,06%	6 134,71	6 173,12	6 112,45	6 146,89	486 352 202	13:58
WIG20TRlev	5 222,52	0,07%	5 196,08	5 261,30	5 158,29	5 218,74	486 352 202	13:58
WIG20TRsht	2 755,49	0,02%	2 762,47	2 772,45	2 745,26	2 754,93	486 352 202	13:58
WIG30TR	7 818,13	0,00%	7 778,37	7 842,42	7 773,34	7 818,12	518 524 658	13:58
WIG-CEE	2 473,24	0,34%	2 473,24	2 473,24	2 473,24	2 464,89	907 622	11:15
WIGdiv	2 347,38	0,35%	2 335,91	2 352,69	2 334,44	2 339,13	171 169 392	13:58
WIGdivplus	2 138,47	0,26%	2 125,77	2 142,01	2 125,74	2 133,02	261 591 642	13:58
WIG.GAMES	17 731,37	-0,45%	17 811,41	17 894,50	17 725,26	17 810,91	17 367 180	13:58
WIG-GORNIC	4 411,68	0,43%	4 371,92	4 465,32	4 371,92	4 392,68	72 436 650	13:58
WIG-GRY	22 733,74	-0,69%	22 806,71	22 961,65	22 725,56	22 892,17	19 859 620	13:58
WIGind	17 367,42	-0,42%	17 453,69	17 502,21	17 353,50	17 440,35	7 902 498	13:58
WIG-LEKI	3 378,36	0,33%	3 369,63	3 382,29	3 339,87	3 367,30	422 815	13:58
WIGmed	18 589,93	0,51%	18 499,18	18 646,09	18 477,60	18 495,23	24 378 285	13:58
WIG-MOTO	8 593,96	0,30%	8 708,37	8 708,37	8 565,94	8 568,06	1 002 513	13:58
WIG.MS-BAS	17 546,47	-0,39%	17 550,37	17 734,29	17 491,75	17 614,53	86 825 972	13:58
WIG.MS-ECM	8 862,96	0,74%	8 826,50	8 901,44	8 733,15	8 797,92	104 438 122	13:58
WIG.MS-FIN	19 893,06	-0,30%	19 864,36	20 044,67	19 825,82	19 953,83	114 089 182	13:58
WIG-ODZIEZ	11 027,78	-0,18%	10 976,95	11 055,46	10 976,95	11 047,66	44 080 605	13:58
WIGtechTR	18 405,51	-0,05%	18 402,08	18 468,60	18 355,63	18 414,18	45 896 991	13:58
WIG-Ukrain	568,72	0,73%	568,72	568,72	568,72	564,62	760 036	11:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,5700	-0,39%	2,5800	2,5900	2,5000	11 430	29 000	13:41	Reklama
08OCTAVA (08N)	(0,7700)	-	-	-	-	-	-	11:30
11BIT (11B)	187,0000	-0,53%	188,3000	191,0000	186,0000	11 122	2 096 933	13:59
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	23 247	105 445	13:47
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	1 620	49 255	13:53
ACTION (ACT)	24,7000	-0,40%	24,7500	25,0000	24,5000	13 677	339 619	13:47
ADIUVO (ADV)	0,8820	-0,45%	0,9260	0,9360	0,8800	26 087	23 752	12:11
AGORA (AGO)	9,2400	-1,07%	9,2400	9,5200	9,2400	12 328	116 070	13:55
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)	0,4035	3,86%	0,3900	0,4045	0,3900	187 360	74 474	13:54
ALIOR (ALR)	96,5600	0,00%	96,5600	97,4200	95,7400	96 365	9 315 106	13:59
ALLEGRO (ALE)	35,2850	1,51%	34,7600	35,6400	34,4600	1 646 086	57 998 989	13:58
ALTA (AAT)	2,1000	3,96%	2,0300	2,1000	2,0300	957	2 007	10:42
ALTUSTFI (ALI)	(2,3000)	-	-	-	-	-	-	09:00
AMBRA (AMB)	21,6500	0,70%	21,5000	21,6500	21,3000	2 643	56 954	13:58
AMICA (AMC)	61,4000	1,32%	60,9000	61,7000	60,0000	3 642	221 905	13:41
AMPLI (APL)	(0,9000)	-	-	-	-	-	-	11:30
AMREST (EAT)	15,6200	-0,13%	15,7000	15,8600	15,6000	54 132	848 147	13:59
ANSWEAR (ANR)	29,8000	0,00%	29,8000	29,8000	29,4500	6 133	182 118	13:53
APATOR (APT)	20,4500	-0,73%	20,5000	20,7000	20,4000	4 546	93 243	13:45
APLISENS (APN)	19,5000	0,26%	19,4500	19,5000	19,2500	1 595	30 981	13:43
APSENERGY (APE)	3,1600	-1,86%	3,2200	3,2200	2,9900	3 494	10 776	12:32
ARCHICOM (ARH)	45,0000	0,00%	44,5000	45,5000	44,5000	91 936	4 136 767	13:34
ARCTIC (ATC)	11,7800	-2,81%	12,1800	12,1800	11,7000	69 778	829 051	13:57
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	15 892	407 878	13:56
ASMGROUP (ASM)	#0,2500	4,17%	-	-	-	-	-	10:23
ASSECOBS (ABS)	92,0000	1,77%	90,4000	92,0000	87,8000	963	88 005	13:47
ASSECOPOL (ACP)	207,4000	-1,71%	208,0000	210,8000	205,6000	45 486	9 452 594	13:59
ASSECOSEE (ASE)	76,0000	1,60%	75,0000	76,5000	74,8000	1 484	112 602	13:57
ASTARTA (AST)	53,6000	1,32%	52,9000	53,6000	52,4000	6 561	346 994	13:51
ATAL (1AT)	59,0000	-0,84%	60,0000	60,5000	58,5000	11 861	705 261	13:59
ATENDE (ATD)	3,2700	-0,30%	3,3000	3,3100	3,1800	32 628	105 103	11:53
ATLANTAPL (ATP)	16,0000	1,27%	15,8000	16,0000	15,6000	212	3 355	11:16
ATLANTIS (ATS)	2,2200	0,00%	2,1200	2,2200	2,1200	32	68	11:22
ATMGRUPA (ATG)	3,7500	-1,32%	3,8000	3,8000	3,7500	1 283	4 850	13:38
ATREM (ATR)	45,2000	2,73%	44,0000	46,1000	44,0000	9 253	418 868	13:59
AUTOPARTN (APR)	19,9000	-1,49%	20,2000	20,3000	19,8000	29 641	593 220	13:59
BBIDEV (BBD)	5,3500	2,88%	5,3500	5,3500	5,3500	235	1 257	10:54
BENEFIT (BFT)	3 160,0000	0,16%	3 170,0000	3 170,0000	3 125,0000	848	2 665 415	13:53
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)	14,0000	2,79%	13,7400	14,1800	13,7400	9 673	135 562	13:56
BIOCELTIX (BCX)	100,6000	-2,90%	103,6000	103,6000	100,6000	877	89 183	13:46
BIOMAXIMA (BMX)	13,9000	-0,71%	14,0000	14,0000	13,7000	3 857	53 178	13:14
BIOMEDLUB (BML)	5,2300	0,77%	5,1900	5,2500	5,1800	16 635	86 596	13:50
BIOPLANET (BIP)	17,3000	0,00%	17,3000	17,3000	17,3000	18	311	11:08
BIOTON (BIO)	4,1700	0,24%	4,1600	4,1700	4,1400	21 252	88 223	13:27
BLOOBER (BLO)	33,5000	2,76%	32,3500	33,9500	31,8000	45 171	1 493 325	13:59
BNPPPL (BNP)	103,0000	0,98%	103,0000	104,5000	101,5000	4 164	427 789	13:51
BOGDANKA (LWB)	24,6500	0,82%	24,4500	25,1500	24,2000	31 575	780 752	13:45
BOOMBIT (BBT)	7,4600	2,19%	7,4000	7,4800	7,2400	1 317	9 650	12:18
BORYSZEW (BRS)	6,3200	-1,56%	6,3000	6,5000	6,3000	33 677	214 800	13:57
BOS	10,3000	0,78%	10,2000	10,3200	10,2000	3 249	33 373	13:26
BOWIM (BOW)	4,6400	-1,49%	4,6400	4,7000	4,6000	3 212	14 851	13:56
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	17 772	10 075 994	13:59
BUMECH (BMC)	8,6800	0,00%	8,6800	8,7500	8,6100	2 649	23 107	13:54
CAPITAL (CPA)	#0,2200	0,00%	-	-	-	-	-	12:02
CAPITEA (CAP)	0,4750	0,21%	0,4705	0,4750	0,4655	68 963	32 502	12:08
CAPTORTX (CTX)	40,6000	7,69%	37,7000	41,0000	37,7000	13 444	532 557	13:48
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	193,0500	-0,80%	192,3500	194,6000	191,0500	136 530	26 319 212	13:59
Reklama
CCENERGY (CCE)	(0,3200)	-	-	-	-	-	-	11:30	Reklama
CDPROJEKT (CDR)	266,7000	-0,86%	269,9000	269,9000	266,5000	48 953	13 149 435	13:59
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	25 361	149 601	13:56
CEZ	211,0000	0,57%	207,2000	212,0000	207,2000	120	25 197	13:43
CFI	0,1480	-0,67%	0,1480	0,1480	0,1480	19 930	2 950	13:31
CIGAMES (CIG)	2,5600	5,13%	2,4450	2,5700	2,4450	518 284	1 315 134	13:56
CITYSERV (CTS)	6,0000	8,11%	6,0000	6,0000	6,0000	100	600	11:30
CLNPHARMA (CLN)	23,1000	0,22%	23,2500	23,3000	22,5500	6 392	146 224	13:56
CLOUD (CLD)	46,4000	0,00%	46,3000	46,4000	45,5000	419	19 128	13:32
COALENERG (CLE)	1,9150	4,36%	1,8400	1,9500	1,7950	67 114	125 433	13:48
COGNOR (COG)	7,4650	-1,39%	7,5700	7,5700	7,4650	15 897	119 284	13:54
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)	0,9400	-2,49%	0,9640	0,9900	0,9400	45 389	43 652	13:59
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	628	283 881	13:55
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	751	121 172	13:45
CYFRPLSAT (CPS)	16,6450	-0,03%	16,6500	16,6950	16,4350	128 603	2 128 625	13:58
CZTOREBKA (CZT)	(0,4300)	-	-	-	-	-	-	11:30
DADELO (DAD)	46,4000	-0,22%	46,5000	47,8000	46,2000	2 464	114 995	13:51
DATAWALK (DAT)	115,8600	-0,89%	117,1400	119,9800	115,2000	4 414	514 352	13:59
DBENERGY (DBE)	12,3000	-1,20%	12,6500	12,6500	12,3000	43	539	12:04
DEBICA (DBC)	82,9000	0,12%	82,8000	83,1000	82,5000	568	47 032	13:38
DECORA (DCR)	74,0000	-1,33%	74,4000	75,0000	73,8000	298	22 138	13:40
DEKPOL (DEK)	66,0000	0,00%	66,0000	66,8000	65,0000	1 310	86 856	13:35
DELKO (DEL)	6,9400	0,58%	6,9400	6,9600	6,8600	1 295	8 957	13:55
DEVELIA (DVL)	7,7300	3,76%	7,5000	7,7500	7,4500	160 508	1 233 177	13:58
DGA	19,0000	-0,78%	19,0000	19,0000	19,0000	3	57	10:09
DIAG (DIA)	160,2000	-0,50%	160,9500	161,4000	158,7500	50 615	8 112 070	13:53
DIGITANET (DIG)	80,6000	-2,30%	82,1000	82,5000	80,0000	3 014	243 678	13:58
DIGITREE (DTR)	14,0000	-3,45%	14,0000	14,0000	13,0000	818	11 255	12:24
DINOPL (DNP)	527,4000	-0,11%	528,2000	533,6000	522,2000	33 406	17 539 465	13:59
DMGROUP (DMG)	3,6500	-2,93%	3,7500	3,7500	3,6500	6 931	25 322	11:22
DOMDEV (DOM)	231,5000	-1,28%	234,5000	236,0000	231,5000	641	149 280	13:41
DRAGOENT (DGE)	(22,3000)	-	-	-	-	-	-	09:00
ECBSA (ECB)	31,4500	0,64%	31,2500	31,6000	31,0000	482	14 992	13:59
ECHO (ECH)	5,1200	-2,66%	5,2600	5,2600	5,1200	4 724	24 431	13:31
EDINVEST (EDI)	5,9000	3,51%	5,9000	5,9000	5,8000	213	1 256	13:45
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	5 325	251 594	13:57
ELKOP (EKP)	2,4500	-0,41%	2,5500	2,5500	2,4500	3 492	8 587	13:45
EMCINSMED (EMC)	(11,0000)	-	-	-	-	-	-	07:45
ENAP (ENP)	(2,7800)	-	-	-	-	-	-	11:30
ENEA (ENA)	19,9800	-0,50%	20,0800	20,2000	19,8900	359 937	7 204 604	13:58
ENELMED (ENE)	19,0000	-3,55%	19,6000	19,6000	19,0000	10	192	11:28
ENERGA (ENG)	12,7000	0,79%	12,5800	12,7000	12,4200	55 385	697 045	13:58
ENERGOINS (ENI)	2,2700	-0,44%	2,3000	2,3000	2,2200	40 044	89 691	13:45
ENTER (ENT)	55,9000	-1,41%	56,1000	56,7000	55,8000	1 279	71 680	13:59
EQUNICO (EQU)	0,7740	0,26%	0,7720	0,7740	0,7720	1 900	1 467	09:14
ERBUD (ERB)	34,6500	-1,00%	34,3500	35,6000	34,3000	1 635	56 613	13:43
ERG	(47,0000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	36,4000	-1,62%	37,0000	37,0000	36,1000	1 654	60 474	13:59
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	5,1000	1,19%	5,1400	5,1600	5,0200	50 440	256 138	13:48
EUROCASH (EUR)	8,1600	-0,67%	8,2900	8,2900	8,1550	56 359	462 538	13:55
EUROHOLD (EHG)	(2,5400)	-	-	-	-	-	-	09:00
EUROTEL (ETL)	22,8000	-0,44%	22,8000	23,0000	22,6000	967	22 007	13:47
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	13 840	512 110	13:57
FMG	123,0000	-0,40%	124,0000	126,0000	123,0000	5	621	12:08
FON	#0,8000	0,00%	-	-	-	-	-	13:12
FORTE SA (FTE)	31,0000	0,00%	31,2000	31,5000	31,0000	1 777	55 599	13:44
Reklama
GAMEOPS (GOP)	17,9200	1,47%	17,9800	17,9800	17,5600	445	7 880	12:04	Reklama
GAMFACTOR (GIF)	7,0000	0,00%	7,0000	7,1800	7,0000	2 813	19 876	13:45
GENOMTEC (GMT)	6,9900	-1,41%	7,0900	7,1600	6,8800	11 478	80 500	13:55
GETIN (GTN)	0,6370	13,55%	0,5800	0,6370	0,5630	5 264 282	3 176 814	13:59
GIGROUP (GIG)	2,0500	0,00%	2,0200	2,0500	2,0200	29	59	11:52
GOBARTO (GOB)	24,5000	2,51%	25,4000	25,4000	23,5000	255	6 019	13:54
GPW	53,9500	0,65%	54,1000	54,6000	53,8000	33 202	1 793 279	13:59
GREENX (GRX)	1,7930	1,99%	1,7620	1,8200	1,7620	328 835	593 223	13:45
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)	22,2200	-1,68%	22,8600	22,8800	22,2200	54 521	1 227 891	13:57
GRUPRACUJ (GPP)	62,5000	-2,04%	63,7000	64,4000	61,8000	1 950	122 466	13:45
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	10 619	1 165 534	13:59
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)	18,7400	-1,37%	19,0600	19,0600	18,7400	21 073	397 695	13:47
HYDROTOR (HDR)	21,0000	0,48%	20,9000	21,0000	20,9000	228	4 766	12:22
IALBGR (IAG)	0,2700	-1,46%	0,2700	0,2700	0,2700	1 624	438	11:33
IBSM (IBS)	75,0000	0,00%	75,0000	75,0000	75,0000	1	75	09:00
IDMPL (IDM)	(0,5500)	-	-	-	-	-	-	09:00
IFCAPITAL (IFC)	#0,9950	-81,23%	-	-	-	-	-	09:04
IFIRMA (IFI)	27,1000	-0,37%	27,2000	27,2000	26,8000	1 468	39 789	13:16
IFSA (IFR)	#1,9900	406,36%	-	-	-	-	-	09:00
IMCOMPANY (IMC)	28,8000	-3,36%	29,8000	30,3000	28,8000	3 448	102 511	13:44
IMMOBILE (GKI)	3,6000	4,05%	3,5000	3,6100	3,5000	7 097	25 114	12:49
IMPERIO (IMP)	1,2500	3,31%	1,2500	1,2500	1,2500	20	25	11:00
IMS	3,7000	-3,65%	3,7700	3,7700	3,7000	10 318	38 543	13:46
INC	1,8250	1,39%	1,8350	1,8350	1,8250	166	305	13:55
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	11:30
INGBSK (ING)	309,0000	-2,37%	315,5000	319,0000	309,0000	3 636	1 132 138	13:50
INPRO (INP)	7,1000	0,00%	7,1000	7,1000	7,0500	1 586	11 222	13:52
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	613	355 680	13:59
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	23,0300	0,35%	22,7600	23,2000	22,7100	51 459	1 184 234	13:59
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)	889,5000	-0,89%	898,0000	898,5000	888,0000	2 711	2 416 209	13:58
KGHM (KGH)	132,9500	0,15%	133,0000	135,2000	131,9000	523 937	70 244 294	13:59
KGL	14,3000	-0,69%	14,4000	14,4000	14,3000	7	100	13:23
KINOPOL (KPL)	15,9000	0,32%	15,8500	15,9000	15,8000	5 327	84 648	13:39
KOGENERA (KGN)	58,9000	-1,67%	60,0000	60,0000	58,6000	1 494	88 714	12:51
KOMPAP (KMP)	27,2000	0,00%	27,2000	27,2000	27,0000	201	5 461	10:30
KOMPUTRON (KOM)	5,4800	0,00%	5,4600	5,5000	5,2400	5 518	29 532	13:13
KPPD (KPD)	31,0000	2,65%	30,2000	31,0000	30,2000	34	1 052	11:05
KRAKCHEM (KCH)	0,9680	2,11%	0,9680	0,9680	0,9680	1 012	980	12:10
KRKA (KRK)	850,0000	0,00%	850,0000	850,0000	848,0000	82	69 694	13:42
KRUK (KRU)	392,6000	0,36%	391,0000	393,3000	388,2000	7 796	3 047 016	13:58
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	6 638	9 321	13:46
LOKUM (LKD)	21,6000	0,47%	21,5000	21,9000	21,5000	156	3 369	13:56
Reklama
LPP	14 610,0000	0,17%	14 675,0000	14 700,0000	14 520,0000	960	14 026 445	13:58	Reklama
LSISOFT (LSI)	23,6000	0,85%	23,6000	23,6000	23,6000	4	94	11:47
LUBAWA (LBW)	8,7800	0,23%	8,8050	8,9100	8,7600	133 965	1 182 087	13:57
MABION (MAB)	9,8900	0,92%	9,7800	9,9400	9,7800	3 246	32 009	13:57
MAKARONPL (MAK)	19,8400	2,80%	19,3000	20,4500	19,2000	8 505	169 108	13:58
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)	766,0000	-0,62%	770,8000	771,2000	761,8000	4 655	3 572 758	13:58
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)	31,3000	5,74%	30,0000	31,6000	28,4000	59 176	1 806 719	13:59
MEDINICE (ICE)	8,0200	1,26%	7,9100	8,0200	7,8000	5 932	47 166	13:52
MEGARON (MEG)	(6,3000)	-	-	-	-	-	-	11:30
MENNICA (MNC)	29,4000	2,44%	29,4000	29,8000	28,0000	4 299	124 861	13:59
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	111	2 808	13:47
MEXPOLSKA (MEX)	3,6200	-3,72%	3,6200	3,6200	3,6200	7	25	11:00
MFO	35,3000	-1,94%	36,2000	36,2000	35,2000	1 070	38 675	13:57
MILKILAND (MLK)	1,9800	4,76%	1,9300	2,0200	1,9000	53 990	106 657	13:35
MILLENNIUM (MIL)	13,6000	-0,73%	13,7000	13,7800	13,5600	243 278	3 327 532	13:59
MIRACULUM (MIR)	0,8700	-1,14%	0,8800	0,8800	0,8660	100	87	10:56
MIRBUD (MRB)	14,0000	-1,34%	14,1800	14,1800	13,9700	35 673	501 023	13:59
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)	294,5000	-1,17%	299,0000	300,0000	292,5000	3 894	1 154 004	13:58
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	22 218	125 196	13:52
MONNARI (MON)	5,0200	1,01%	4,8800	5,0400	4,8800	11 328	56 691	13:45
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)	6,0800	1,67%	6,0000	6,1000	5,9500	38 360	232 536	13:53
MOVIEGAME (MOV)	15,2800	1,73%	15,0000	15,2800	15,0000	971	14 703	13:51
MURAPOL (MUR)	39,3000	0,77%	39,0000	39,8000	38,9500	5 004	196 404	13:46
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)	675,0000	-1,17%	685,0000	685,0000	672,0000	3 340	2 261 900	13:51
NEWAG (NWG)	70,8000	-0,14%	71,0000	71,0000	70,3000	2 423	171 654	13:51
NEXITY (NXG)	1,8900	1,61%	1,8600	1,9000	1,8400	605	1 145	13:48
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)	1,3660	0,00%	1,3660	1,3900	1,3300	23 042	31 097	13:50
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)	93,0000	0,00%	93,4000	94,4000	92,2000	16 144	1 503 976	13:58
OPTEAM (OPM)	3,7200	-2,62%	3,7400	3,7400	3,7000	2 154	8 055	12:43
ORANGEPL (OPL)	8,8940	-0,11%	8,9040	8,9160	8,8180	160 276	1 420 683	13:59
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	8 517	29 283	13:56
PBG	#0,0200	11,11%	-	-	-	-	-	12:21
PBSFINANSE (PBF)	0,7000	7,69%	0,7000	0,7000	0,7000	3 740	2 618	11:30
PCCEXOL (PCX)	2,6300	-1,50%	2,6700	2,6700	2,6300	3 614	9 525	13:40
PCCROKITA (PCR)	69,8000	1,75%	68,8000	69,9000	68,6000	2 082	144 013	13:56
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)	184,9500	0,00%	184,0500	186,5000	182,9000	236 375	43 825 535	13:59
Reklama
PEPCO (PCO)	20,8000	-1,52%	21,1200	21,1200	20,5200	650 294	13 521 856	13:59	Reklama
PEPEES (PPS)	0,9750	-2,50%	1,0100	1,0100	0,9750	6 867	6 891	11:37
PGE	11,7500	-0,30%	11,7350	11,8900	11,6550	558 473	6 568 823	13:59
PGFGROUP (PGV)	0,5740	-5,90%	0,6200	0,6720	0,5580	256 034	156 010	13:49
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)	87,6400	0,78%	86,9000	87,9300	86,4000	1 348 351	118 005 548	13:59
PKOBP (PKO)	77,5800	-0,39%	77,8000	78,5000	77,3400	488 023	38 028 011	13:59
PKPCARGO (PKP)	15,5200	-0,96%	15,6700	15,7600	15,4700	15 708	244 097	13:55
PLAYWAY (PLW)	290,5000	0,17%	290,0000	296,0000	289,5000	995	290 840	13:44
PLAZACNTR (PLZ)	2,5100	2,45%	2,4500	2,5100	2,4500	5 851	14 435	13:07
PMPG (PGM)	2,3600	-3,67%	2,4500	2,4500	2,3600	567	1 341	12:07
POLENERGIA (PEP)	60,2000	1,01%	60,2000	60,6000	60,0000	707	42 687	13:49
POLICE (PCE)	9,1400	-0,44%	9,1600	9,1600	9,1400	404	3 693	12:33
POLIMEXMS (PXM)	4,5900	-0,76%	4,6250	4,6300	4,5500	197 366	903 727	13:43
POLTREG (PTG)	32,0000	0,95%	32,9000	33,0000	32,0000	711	22 853	13:34
POLWAX (PWX)	1,4600	-0,34%	1,4700	1,4700	1,4600	1 020	1 489	13:00
PRAGMAINK (PRI)	3,4200	0,00%	3,4200	3,4200	3,4000	2 215	7 555	11:44
PRIMAMODA (PMA)	#0,8200	-2,38%	-	-	-	-	-	11:30
PROCHEM (PRM)	22,4000	0,00%	22,4000	22,4000	22,4000	1	22	09:00
PROJPRZEM (PJP)	16,8500	-0,88%	16,4000	16,8500	16,4000	338	5 694	11:34
PROTEKTOR (PRT)	1,2300	1,65%	1,2300	1,2300	1,2300	6 190	7 614	13:50
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)	5,5700	19,78%	4,6500	5,8000	4,6000	172 544	937 325	13:59
PZU	59,6600	-0,67%	60,0000	60,1000	59,6000	278 347	16 662 180	13:59
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	13:50
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)	0,1868	0,32%	0,1894	0,1980	0,1864	3 660 516	700 655	13:57
RAFAMET (RAF)	69,0000	-1,43%	70,0000	70,0000	65,5000	1 820	122 102	13:54
RAINBOW (RBW)	128,4000	-0,77%	129,8000	130,0000	127,8000	30 010	3 866 265	13:58
RANKPROGR (RNK)	4,0500	-1,22%	4,1450	4,1450	4,0350	4 508	18 280	13:10
RAWLPLUG (RWL)	16,1000	-2,13%	16,4500	16,4500	16,1000	509	8 199	11:31
REDAN (RDN)	#0,0460	-8,00%	-	-	-	-	-	13:31
REGNON (REG)	#0,0100	-98,74%	-	-	-	-	-	11:30
REINHOLD (RHD)	#0,0580	0,00%	-	-	-	-	-	12:21
REINO (RNC)	1,0800	0,00%	1,0800	1,0800	1,0800	2	2	09:01
RELPOL (RLP)	5,1200	-1,54%	5,1800	5,1800	5,1200	4 130	21 193	13:40
REMAK (RMK)	13,2000	0,76%	13,2000	13,2000	13,2000	2	26	09:00
RENDER (RND)	86,6000	-2,48%	88,8000	88,8000	85,0000	344	29 830	13:40
ROPCZYCE (RPC)	27,1000	0,74%	27,1000	27,1000	26,9000	60	1 624	13:14
RYVU (RVU)	31,0000	0,65%	30,9500	31,6000	30,5000	25 794	802 695	13:56
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	11:30
SANOK (SNK)	22,5000	-1,32%	22,8000	22,8000	22,5000	307	6 930	12:18
SANPL (SPL)	502,8000	-0,12%	500,2000	505,2000	498,3000	12 778	6 414 807	13:59
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)	160,0000	-1,84%	163,0000	163,6000	159,0000	291	46 768	13:50
SECOGROUP (SWG)	(29,8000)	-	-	-	-	-	-	09:00
SEKO (SEK)	8,4000	0,00%	8,3600	8,4200	8,3400	4 206	35 305	13:57
SELENAFM (SEL)	35,6000	-0,28%	35,7000	35,8000	35,2000	765	27 130	13:23
SELVITA (SLV)	29,9000	4,91%	28,9000	30,6000	28,9000	116 190	3 475 542	13:57
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)	27,5000	-1,43%	27,9000	27,9000	27,5000	558	15 429	13:53
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	88 937	276 355	13:57
STALPROD (STP)	252,0000	0,00%	251,0000	252,0000	251,0000	22	5 525	11:42
Reklama
STALPROFI (STF)	8,4800	-0,47%	8,5200	8,5600	8,4800	8 366	71 166	13:47	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)	110,0000	-5,17%	116,0000	116,0000	110,0000	1 371	153 999	13:50
SYNEKTIK (SNT)	200,0000	1,32%	196,5000	200,0000	195,4000	14 525	2 887 954	13:59
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)	8,5620	-1,68%	8,7000	8,7000	8,5560	210 780	1 815 355	13:59
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)	55,1000	0,18%	55,0000	56,3000	54,9500	50 911	2 819 474	13:59
TORPOL (TOR)	37,0500	-0,27%	36,8500	37,2000	36,8000	6 216	229 640	13:54
TOWERINV (TOW)	#2,0500	-12,77%	-	-	-	-	-	11:30
TOYA (TOA)	9,3000	1,53%	9,1000	9,3600	9,0000	61 545	568 943	13:58
TRAKCJA (TRK)	2,2000	-0,90%	2,1750	2,2100	2,1700	21 913	47 803	12:39
TRANSPOL (TRN)	4,3500	-1,14%	4,4200	4,4200	4,3500	606	2 638	13:16
TRITON (TRI)	(3,6600)	-	-	-	-	-	-	11:30
TSGAMES (TEN)	82,0000	-1,09%	82,9000	82,9000	81,9000	4 999	411 211	13:53
ULMA (ULM)	60,5000	-0,82%	60,5000	60,5000	60,5000	82	4 961	10:50
ULTGAMES (ULG)	12,3500	1,65%	12,2000	12,4500	12,2000	3 872	47 861	13:55
UNFOLD (UNF)	1,1200	0,00%	1,1200	1,1200	1,1200	10	11	09:00
UNIBEP (UNI)	11,1000	0,00%	11,1000	11,2000	11,0000	3 982	44 159	13:38
UNICREDIT (UCG)	245,1500	-3,88%	245,1500	245,1500	245,1500	7	1 716	11:29
UNIMA (U2K)	7,9600	-2,69%	8,1400	8,1400	7,9600	14 183	114 177	13:21
UNIMOT (UNT)	140,8000	-0,28%	141,0000	142,0000	140,8000	628	88 840	13:43
URTESTE (URT)	49,6000	0,81%	49,6000	50,0000	49,6000	352	17 480	10:14
VERCOM (VRC)	118,6000	-1,98%	120,4000	121,0000	117,4000	2 096	248 063	13:50
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	1 542	18 081	13:45
VISTAL (VTL)	#0,3480	-42,00%	-	-	-	-	-	11:30
VIVID (VVD)	0,5300	0,76%	0,5300	0,5340	0,5240	8 700	4 565	12:06
VOTUM (VOT)	44,7500	0,22%	44,5500	45,1500	44,3000	12 559	561 129	13:57
VOXEL (VOX)	174,0000	1,52%	171,8000	175,0000	171,8000	19 684	3 408 788	13:47
VRG	3,8100	0,00%	3,8000	3,8100	3,7800	533 045	2 025 538	13:59
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)	6,3100	-0,32%	6,3300	6,3500	6,2400	88 869	558 606	13:58
WIKANA (WIK)	6,9500	-0,71%	6,8500	7,0000	6,8500	1 111	7 612	12:15
WINVEST (WIS)	0,2520	-21,25%	0,2520	0,2520	0,2520	32 846	8 277	13:36
WIRTUALNA (WPL)	80,0000	-0,50%	80,4000	81,5000	79,8000	6 191	496 996	13:59
WITTCHEN (WTN)	18,9600	0,74%	18,8200	19,0800	18,8000	6 044	114 452	13:58
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)	72,2000	0,45%	72,0000	72,3200	71,4000	91 171	6 557 256	13:59
YOLO (YOL)	#0,0200	-94,05%	-	-	-	-	-	11:30
ZABKA (ZAB)	21,0500	1,94%	20,8000	21,2000	20,6200	720 224	15 090 430	13:59
ZAMET (ZMT)	0,8460	0,71%	0,8480	0,8500	0,8340	11 944	9 994	13:52
ZEPAK (ZEP)	24,2000	-2,22%	24,8000	24,8000	24,0500	20 211	488 959	13:50
ZREMB (ZRE)	6,7200	2,60%	6,5500	6,9800	6,5500	26 474	178 733	13:46
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.