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	107 566,15	-0,91%	109 323,37	109 323,37	107 365,04	108 552,82	663 828 235	14:27
WIG20	2 927,89	-1,18%	2 983,63	2 987,08	2 924,41	2 962,94	536 825 746	14:42
WIG30	3 777,54	-1,21%	3 854,51	3 854,51	3 773,47	3 823,99	600 479 983	14:42
mWIG40	8 043,27	-0,72%	8 142,61	8 148,34	8 021,61	8 101,42	119 271 342	14:27
sWIG80	29 376,03	-0,31%	29 553,52	29 623,58	29 327,71	29 467,35	38 660 729	14:27
WIG-BANKI	17 677,33	-0,86%	17 987,68	17 987,68	17 603,85	17 831,24	133 239 301	14:27
WIG-BUDOW	8 575,79	-2,60%	8 803,20	8 837,15	8 564,39	8 804,98	24 412 319	14:27
WIG-CHEMIA	8 128,34	-1,42%	8 274,58	8 274,58	8 110,44	8 245,67	2 723 633	14:27
WIG-ENERG	4 439,54	-2,88%	4 545,88	4 551,41	4 370,20	4 571,31	49 946 614	14:27
WIG-INFO	9 891,39	-0,57%	10 048,94	10 073,82	9 863,49	9 947,92	17 292 255	14:27
WIG-MEDIA	7 073,64	-0,34%	7 133,96	7 207,97	7 056,12	7 098,02	1 549 899	14:27
WIG-NRCHOM	5 641,75	0,00%	5 656,58	5 665,95	5 583,98	5 642,01	2 461 562	14:27
WIG-PALIWA	9 139,46	0,25%	9 188,46	9 243,14	9 062,93	9 116,58	83 221 974	14:27
WIG-Poland	112 342,21	-0,96%	112 342,21	112 342,21	112 342,21	113 425,95	640 806 382	11:15
WIG-SPOZYW	2 936,05	-0,68%	2 945,37	2 956,63	2 929,64	2 956,06	1 144 358	14:27
WIG20lev	593,78	-2,21%	615,42	616,83	591,27	607,20	495 118 190	14:27
WIG20short	2 883,74	1,17%	2 832,95	2 889,64	2 829,63	2 850,41	495 118 190	14:27
GPWB-B1Y3Y	1 267,95	0,06%	1 267,95	1 267,95	1 267,95	1 267,15	-	10:15
GPWB-B1Y4Y	1 271,96	0,08%	1 271,96	1 271,96	1 271,96	1 270,98	-	10:15
GPWB-B1Y5Y	1 276,27	0,09%	1 276,27	1 276,27	1 276,27	1 275,12	-	10:15
GPWB-B3Y5Y	1 287,30	0,11%	1 287,30	1 287,30	1 287,30	1 285,88	-	10:15
GPWB-B5Y	1 280,29	0,11%	1 280,29	1 280,29	1 280,29	1 278,85	-	10:15
GPWB-BWZ	1 273,95	0,01%	1 273,95	1 273,95	1 273,95	1 273,78	-	10:15
INNOVATOR	1 757,77	-0,95%	1 757,77	1 757,77	1 757,77	1 774,62	163 194 063	11:15
mWIG40dvp	211,22	0,00%	211,22	211,22	211,22	211,22	119 306 227	11:00
mWIG40TR	12 480,85	-0,72%	12 635,09	12 643,90	12 447,25	12 571,08	119 271 342	14:27
mWIG40TRlv	19 767,97	-1,47%	20 260,30	20 288,42	19 660,72	20 063,24	119 271 342	14:27
mWIG40TRsh	2 318,47	0,79%	2 290,25	2 324,62	2 288,64	2 300,29	119 271 342	14:27
sWIG80dvp	700,46	0,00%	700,46	700,46	700,46	700,46	38 670 191	11:00
sWIG80TR	45 511,24	-0,31%	45 786,22	45 894,76	45 436,38	45 652,70	38 660 729	14:27
WIG140	2 086,22	-0,93%	2 120,99	2 120,99	2 082,19	2 105,71	653 050 261	14:27
WIG20dvp	55,92	0,00%	55,92	55,92	55,92	55,92	497 879 901	11:00
WIG20TR	6 297,11	-1,08%	6 410,52	6 417,94	6 283,91	6 366,08	495 118 190	14:27
WIG20TRlev	5 460,46	-2,20%	5 659,40	5 672,41	5 437,31	5 583,46	495 118 190	14:27
WIG20TRsht	2 698,20	1,16%	2 650,68	2 703,73	2 647,57	2 667,37	495 118 190	14:27
WIG30TR	7 980,59	-1,08%	8 132,17	8 132,17	7 963,39	8 067,80	557 373 965	14:27
WIG-CEE	2 469,50	-1,37%	2 469,50	2 469,50	2 469,50	2 503,70	1 631 953	11:15
WIGdiv	2 384,45	-0,47%	2 410,78	2 413,66	2 379,08	2 395,81	141 635 625	14:27
WIGdivplus	2 194,14	-0,98%	2 230,80	2 230,80	2 188,97	2 215,86	261 254 686	14:27
WIG.GAMES	17 512,17	-0,24%	17 668,85	17 722,18	17 466,58	17 554,99	25 794 389	14:27
WIG-GORNIC	4 478,77	-1,33%	4 573,85	4 578,49	4 467,31	4 539,09	38 665 546	14:27
WIG-GRY	21 596,98	-0,73%	21 983,23	21 999,67	21 538,43	21 756,05	28 762 856	14:27
WIGind	17 219,16	-0,22%	17 313,91	17 338,53	17 162,85	17 256,40	11 361 720	14:27
WIG-LEKI	3 390,41	-1,08%	3 424,20	3 433,25	3 377,38	3 427,51	1 247 239	14:27
WIGmed	19 423,51	0,12%	19 516,18	19 579,72	19 399,33	19 400,88	21 577 056	14:27
WIG-MOTO	8 513,76	-0,84%	8 650,21	8 673,39	8 469,03	8 586,17	1 673 726	14:27
WIG.MS-BAS	17 621,01	-2,55%	18 037,55	18 100,28	17 483,83	18 082,12	85 168 486	14:27
WIG.MS-ECM	8 880,43	-0,50%	9 002,64	9 014,46	8 848,40	8 924,99	108 485 517	14:27
WIG.MS-FIN	20 921,64	-1,20%	21 345,05	21 346,36	20 843,10	21 175,19	146 721 665	14:27
WIG-ODZIEZ	11 821,73	-1,76%	12 127,71	12 140,18	11 797,22	12 033,63	29 005 845	14:27
WIGtechTR	18 359,11	-0,36%	18 580,64	18 580,64	18 310,98	18 426,29	73 928 223	14:27
WIG-Ukrain	530,51	-1,07%	530,51	530,51	530,51	536,23	1 141 775	11:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,4400	-1,21%	2,4300	2,4500	2,4200	3 703	8 985	13:51	Reklama
08OCTAVA (08N)	0,7400	-0,67%	0,7400	0,7400	0,7400	6	4	11:51
11BIT (11B)	188,2000	1,18%	186,1000	189,6000	186,0000	7 251	1 366 693	14:23
3RGAMES (3RG)	1,0100	14,25%	0,8840	1,0600	0,8840	1 037 520	1 039 094	14:16
4MASS (4MS)	4,7100	0,21%	4,6700	4,7400	4,6250	11 260	52 983	14:21
ABPL (ABE)	96,3000	0,10%	96,2000	96,7000	95,8000	316	30 392	14:24
ACAUTOGAZ (ACG)	27,2000	0,00%	27,0000	27,4000	27,0000	492	13 439	14:05
ACTION (ACT)	25,8500	-2,45%	26,5000	26,5000	25,3500	10 933	282 891	14:25
ADIUVO (ADV)	0,8540	2,64%	0,8360	0,8560	0,8260	14 733	12 224	11:50
AGORA (AGO)	9,3000	-1,06%	9,3000	9,4800	9,3000	3 515	32 734	12:17
AGROTON (AGT)	4,8900	-2,20%	5,0000	5,0000	4,8700	757	3 697	13:07
AIGAMES (ALG)	0,9080	-0,22%	0,9100	0,9100	0,9080	175	159	11:46
AILLERON (ALL)	19,9200	-0,20%	20,0000	20,1000	19,7400	2 412	48 016	13:28
AIRWAY (AWM)	0,4270	2,89%	0,4150	0,4480	0,4100	411 291	177 286	14:27
ALIOR (ALR)	101,5500	-1,12%	102,9000	103,9000	100,7000	179 804	18 315 838	14:27
ALLEGRO (ALE)	36,9000	1,65%	36,4000	37,0800	36,2950	929 013	34 108 165	14:27
ALTA (AAT)	2,1800	2,83%	2,1700	2,1900	2,1200	20 489	44 549	14:25
ALTUSTFI (ALI)	1,9000	0,26%	1,8950	1,9200	1,8300	13 092	24 732	13:11
AMBRA (AMB)	21,7000	-0,23%	21,9500	21,9500	21,5000	3 924	85 248	14:17
AMICA (AMC)	58,5000	-2,01%	59,7000	59,7000	58,3000	7 313	431 198	14:21
AMPLI (APL)	(0,9400)	-	-	-	-	-	-	11:30
AMREST (EAT)	15,3000	0,00%	15,3000	15,4400	15,2400	62 511	956 467	14:22
ANSWEAR (ANR)	28,8500	0,52%	29,3500	29,4000	28,7500	3 974	115 023	14:21
APATOR (APT)	21,2000	-0,24%	21,3000	21,4000	20,9000	22 538	477 680	14:10
APLISENS (APN)	19,2000	-0,26%	19,2500	19,2500	19,1000	35	673	13:42
APSENERGY (APE)	2,7300	5,41%	2,5900	2,7500	2,5900	5 801	15 692	14:25
ARCHICOM (ARH)	49,0000	-1,01%	49,4000	49,8000	48,5000	965	47 497	13:24
ARCTIC (ATC)	11,5000	-0,86%	11,6200	11,7400	11,4800	13 615	157 793	13:45
ARLEN (ARL)	37,3050	-0,47%	37,4900	37,8800	37,3000	11 363	427 301	14:27
ARTIFEX (ART)	15,2800	-1,29%	15,4600	15,5200	15,2800	2 097	32 395	14:20
ASBIS (ASB)	28,1800	-0,07%	28,3000	28,7400	27,7400	77 463	2 190 786	14:26
ASMGROUP (ASM)	#0,2500	4,17%	-	-	-	-	-	10:17
ASSECOBS (ABS)	88,2000	-0,68%	88,2000	89,8000	88,0000	616	54 416	13:52
ASSECOPOL (ACP)	204,0000	-1,26%	206,6000	209,6000	203,0000	13 102	2 687 344	14:23
ASSECOSEE (ASE)	77,1000	0,13%	77,0000	77,5000	76,3000	1 865	143 722	14:27
ASTARTA (AST)	47,5000	-1,66%	48,0000	48,0000	47,2000	18 148	866 631	14:24
ATAL (1AT)	59,1000	1,37%	58,3000	59,6000	58,3000	11 334	670 893	14:26
ATENDE (ATD)	3,2000	0,31%	3,1900	3,2100	3,1900	1 685	5 388	14:15
ATLANTAPL (ATP)	16,2500	0,31%	16,1000	16,2500	16,1000	217	3 496	12:42
ATLANTIS (ATS)	2,1500	0,00%	2,1100	2,1500	2,0800	4 271	8 966	13:41
ATMGRUPA (ATG)	3,7800	-1,05%	3,8200	3,8200	3,7800	5 026	19 050	13:51
ATREM (ATR)	42,8000	3,38%	41,4000	43,6000	41,4000	5 682	241 127	14:24
AUTOPARTN (APR)	20,4000	0,99%	20,3500	20,6500	20,2000	32 390	660 746	14:24
BBIDEV (BBD)	5,5000	-0,90%	5,5500	5,5500	5,3500	486	2 690	12:29
BENEFIT (BFT)	3 415,0000	-0,73%	3 455,0000	3 470,0000	3 380,0000	7 359	25 368 055	14:25
BEST (BST)	26,0000	0,00%	26,0000	27,0000	26,0000	2 185	57 096	12:44
BETACOM (BCM)	5,2500	0,96%	5,2500	5,3000	5,2500	6 543	34 578	13:21
BIGCHEESE (BCS)	14,9000	6,28%	14,0200	14,9000	13,9200	22 585	329 939	14:27
BIOCELTIX (BCX)	109,6000	-0,36%	111,0000	111,0000	107,2000	2 457	269 250	14:03
BIOMAXIMA (BMX)	13,5000	-2,17%	13,8000	13,8000	13,5000	2 882	39 342	14:21
BIOMEDLUB (BML)	4,9900	-0,60%	5,0000	5,0400	4,9500	43 432	215 697	14:24
BIOPLANET (BIP)	17,1500	0,00%	17,1500	17,1500	17,1500	28	480	13:40
BIOTON (BIO)	4,1700	1,21%	4,1200	4,2000	4,1200	108 015	449 925	14:12
BLOOBER (BLO)	32,2500	-0,92%	32,2500	32,7000	31,9500	10 113	325 790	14:22
BNPPPL (BNP)	104,0000	0,00%	105,0000	105,0000	103,5000	6 876	715 202	14:07
BOGDANKA (LWB)	24,4000	1,67%	24,3000	24,6500	24,0000	26 972	653 307	14:26
BOOMBIT (BBT)	6,8400	-0,29%	6,9400	6,9400	6,8400	1 353	9 330	13:01
BORYSZEW (BRS)	6,2400	-1,27%	6,3200	6,3400	6,2200	22 454	140 641	14:12
BOS	10,4800	0,77%	10,4000	10,5000	10,3400	257	2 679	13:38
BOWIM (BOW)	4,4300	-0,89%	4,4900	4,5600	4,4100	10 361	45 965	14:14
BRAND24 (B24)	59,6000	0,00%	59,6000	59,8000	59,4000	46	2 742	11:51
BRASTER (BRA)	#0,2500	-56,90%	-	-	-	-	-	11:30
BUDIMEX (BDX)	591,4000	-4,34%	620,0000	620,8000	590,6000	31 569	18 914 432	14:27
BUMECH (BMC)	8,4500	-1,40%	8,5000	8,8300	8,4500	18 616	160 810	14:14
CAPITAL (CPA)	0,2200	12,82%	0,2200	0,2200	0,2200	1 200	264	11:46
CAPITEA (CAP)	0,4490	-2,29%	0,4545	0,4595	0,4490	30 800	13 982	14:18
CAPTORTX (CTX)	44,5000	8,80%	42,9000	44,9000	42,9000	16 598	733 003	14:27
CASPAR (CSR)	3,9400	-0,51%	3,9400	3,9400	3,9400	257	1 013	11:29
CAVATINA (CAV)	14,3000	2,88%	14,0000	14,3000	13,8000	561	7 896	14:24
CCC	204,7000	-1,82%	210,5000	211,5000	204,0000	58 528	12 137 475	14:27
Reklama
CCENERGY (CCE)	#0,3200	3,90%	-	-	-	-	-	12:55	Reklama
CDPROJEKT (CDR)	250,9000	-0,95%	255,3000	256,9000	250,2000	89 610	22 615 631	14:27
CDRL (CDL)	10,0000	-1,96%	10,3000	10,3000	10,0000	70	703	13:33
CELTIC (CPD)	5,8200	-2,35%	5,8000	6,0400	5,8000	3 745	21 754	13:54
CEZ	214,2000	0,09%	216,4000	216,4000	214,2000	214	45 870	13:28
CFI	0,1640	0,00%	0,1640	0,1640	0,1640	3 600	590	11:30
CIGAMES (CIG)	2,8700	0,00%	2,8700	2,9500	2,8200	366 032	1 051 632	14:27
CITYSERV (CTS)	5,6500	-0,88%	5,6500	5,6500	5,6500	487	2 752	11:30
CLNPHARMA (CLN)	23,6500	-1,66%	24,2000	24,2000	23,6500	4 381	104 960	14:27
CLOUD (CLD)	46,8000	0,21%	46,8000	46,8000	46,8000	4	187	11:32
COALENERG (CLE)	2,3700	-2,47%	2,4300	2,4300	2,3000	83 017	194 014	14:15
COGNOR (COG)	7,2900	0,55%	7,4450	7,4450	7,2500	13 971	102 726	14:11
COLUMBUS (CLC)	6,7200	-0,74%	6,8000	6,8800	6,6600	30 169	203 478	14:22
COMP (CMP)	273,0000	-0,73%	275,0000	277,0000	270,0000	9 606	2 641 322	13:42
COMPERIA (CPL)	4,5200	-3,83%	4,8000	4,9800	4,5200	3 797	18 061	12:33
COMPREMUM (CPR)	0,8900	-0,45%	0,8940	0,9120	0,8700	33 653	29 709	14:15
CORMAY (CRM)	0,5000	0,00%	0,5000	0,5000	0,4990	29 866	14 930	12:25
CPIEUROPE (CPI)	(78,1500)	-	-	-	-	-	-	09:00
CREEPYJAR (CRJ)	470,0000	1,95%	464,0000	475,0000	457,0000	693	322 111	14:24
CREOTECH (CRI)	289,0000	-0,86%	292,0000	296,5000	286,0000	1 879	544 078	14:19
CYBERFLKS (CBF)	167,6000	5,81%	158,6000	167,8000	157,6000	10 728	1 760 889	14:23
CYFRPLSAT (CPS)	15,2000	-2,56%	15,6000	15,6350	15,1500	872 392	13 331 735	14:27
CZTOREBKA (CZT)	(0,4000)	-	-	-	-	-	-	11:30
DADELO (DAD)	54,4000	-0,37%	54,4000	54,6000	52,6000	9 607	518 032	14:18
DATAWALK (DAT)	103,9400	-6,28%	111,0000	112,2000	102,4200	27 498	2 894 860	14:25
DBENERGY (DBE)	11,4500	-0,43%	11,5000	11,5000	11,0500	48	546	12:21
DEBICA (DBC)	82,9000	-0,60%	83,4000	83,5000	82,9000	777	64 637	13:40
DECORA (DCR)	72,4000	0,28%	72,2000	72,8000	71,0000	955	68 642	14:20
DEKPOL (DEK)	71,8000	-1,10%	72,2000	72,6000	71,2000	863	62 043	14:20
DELKO (DEL)	6,8000	0,29%	6,7800	6,8800	6,7800	993	6 750	14:20
DEVELIA (DVL)	8,5600	-1,61%	8,7000	8,7500	8,5000	69 505	594 057	14:27
DGA	(19,2000)	-	-	-	-	-	-	09:00
DIAG (DIA)	177,0000	0,00%	178,0000	178,8000	176,5500	44 978	7 992 942	14:26
DIGITANET (DIG)	82,5000	-1,43%	83,2000	83,3000	81,3000	1 990	163 626	14:21
DIGITREE (DTR)	12,9000	0,00%	12,9000	12,9000	12,9000	30	387	09:52
DINOPL (DNP)	497,5000	-2,83%	513,4000	520,6000	497,3000	84 506	42 570 606	14:27
DMGROUP (DMG)	3,6300	0,00%	3,6300	3,7100	3,6200	7 637	27 669	13:23
DOMDEV (DOM)	244,0000	0,83%	242,0000	244,5000	239,5000	1 270	308 699	14:27
DRAGOENT (DGE)	21,7000	-0,91%	21,1000	21,7000	21,0000	174	3 656	13:17
ECBSA (ECB)	32,0000	-1,99%	32,5500	32,6500	31,9000	2 285	73 811	14:08
ECHO (ECH)	5,3600	0,00%	5,3200	5,3800	5,2200	10 268	54 247	14:06
EDINVEST (EDI)	6,0000	-1,64%	6,1000	6,1000	6,0000	1 414	8 494	14:00
EFEKT (EFK)	(5,8500)	-	-	-	-	-	-	11:30
EKOEXPORT (EEX)	#0,1690	-89,63%	-	-	-	-	-	11:30
ELEKTROTI (ELT)	47,7000	-2,65%	49,0000	49,5000	47,6000	24 878	1 211 911	14:26
ELKOP (EKP)	2,4700	0,00%	2,4000	2,4700	2,3900	3 614	8 681	13:42
EMCINSMED (EMC)	(11,0000)	-	-	-	-	-	-	07:45
ENAP (ENP)	(2,8000)	-	-	-	-	-	-	11:30
ENEA (ENA)	19,0600	-2,95%	19,7000	19,9100	18,9200	162 520	3 116 114	14:27
ENELMED (ENE)	20,0000	0,00%	20,0000	20,0000	20,0000	323	6 460	12:21
ENERGA (ENG)	12,6800	0,16%	12,6000	12,7000	12,5400	10 019	126 460	14:19
ENERGOINS (ENI)	2,3000	4,07%	2,1900	2,3900	2,1800	129 312	299 247	14:13
ENTER (ENT)	55,5000	-1,60%	56,4000	57,3000	55,0000	4 703	260 911	14:26
EQUNICO (EQU)	0,7560	1,89%	0,7660	0,7700	0,7240	4 049	3 083	14:03
ERBUD (ERB)	33,7500	-0,15%	33,6500	34,0000	33,5000	2 513	84 776	14:20
ERG	(47,6000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	38,0000	-0,26%	37,5000	38,2000	37,3000	4 532	170 909	14:04
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	4,5200	-1,74%	4,6000	4,6000	4,4000	43 718	196 114	14:18
EUROCASH (EUR)	8,3250	-0,18%	8,3700	8,4400	8,3100	84 344	704 794	14:24
EUROHOLD (EHG)	(2,7800)	-	-	-	-	-	-	09:00
EUROTEL (ETL)	23,8000	0,42%	24,0000	24,2000	23,8000	1 311	31 473	14:24
FABRITY (FAB)	28,2000	0,00%	28,2000	28,5000	28,2000	111	3 136	14:27
FASING (FSG)	11,7000	-2,50%	12,0000	12,0000	11,6000	267	3 126	12:16
FASTFIN (FFI)	#0,0100	-99,01%	-	-	-	-	-	11:30
FEERUM (FEE)	12,6500	0,00%	12,6500	12,6500	12,6500	5	63	13:10
FERRO (FRO)	35,8000	1,13%	35,7000	36,5000	35,7000	9 875	355 813	14:21
FMG	117,0000	-2,09%	119,5000	124,0000	117,0000	174	21 164	14:23
FON	#0,7600	0,00%	-	-	-	-	-	12:38
FORTE SA (FTE)	28,6000	-5,30%	30,3000	30,3000	28,5000	6 410	187 255	14:23
Reklama
GAMEOPS (GOP)	15,1200	-3,69%	15,4800	15,4800	14,0200	22 791	342 286	14:15	Reklama
GAMFACTOR (GIF)	6,7000	-2,90%	6,7600	7,0000	6,6600	13 644	93 884	13:47
GENOMTEC (GMT)	6,9000	6,15%	6,5200	7,0400	6,5200	41 643	287 508	13:58
GETIN (GTN)	0,5380	-0,37%	0,5480	0,5530	0,5300	678 130	363 624	14:23
GIGROUP (GIG)	(2,0500)	-	-	-	-	-	-	07:45
GOBARTO (GOB)	(25,0000)	-	-	-	-	-	-	09:00
GPW	53,3000	-0,74%	53,2500	53,7500	53,0000	36 596	1 949 931	14:27
GREENX (GRX)	1,9380	-1,12%	1,9200	1,9580	1,9100	327 130	630 630	14:20
GRENEVIA (GEA)	2,6900	0,00%	2,6900	2,6950	2,6600	24 719	66 172	14:12
GRODNO (GRN)	10,3000	7,29%	9,5200	10,4000	9,3600	18 945	188 523	14:20
GRUPAAZOTY (ATT)	19,1000	-1,95%	19,5000	19,5800	19,0400	132 536	2 546 087	14:22
GRUPRACUJ (GPP)	66,8000	3,09%	64,8000	67,3000	64,8000	1 728	114 759	14:21
GTC	4,3000	0,94%	4,2100	4,3000	4,2100	12 482	53 060	13:28
HANDLOWY (BHW)	109,8000	-1,61%	111,6000	111,6000	109,4000	11 678	1 284 868	14:27
HARPER (HRP)	6,2000	-5,20%	6,5400	6,5400	6,1000	6 418	40 373	13:43
HELIO (HEL)	26,8000	-0,37%	26,9000	26,9000	26,5000	5	134	13:12
HERKULES (HRS)	1,2500	-3,47%	1,2950	1,2950	1,2350	35 854	44 660	13:31
HUUUGE-S144 (HUGE)	19,3600	0,52%	19,2600	19,4000	19,2000	14 356	276 690	14:26
HYDROTOR (HDR)	20,8000	1,46%	20,8000	20,8000	20,4000	18	372	14:27
IALBGR (IAG)	(0,2750)	-	-	-	-	-	-	11:30
IBSM (IBS)	73,4000	0,00%	73,4000	73,4000	73,4000	1	73	09:00
IDMPL (IDM)	0,5500	0,00%	0,5500	0,5500	0,5500	23	13	09:00
IFCAPITAL (IFC)	#0,9950	-81,23%	-	-	-	-	-	09:00
IFIRMA (IFI)	28,9000	-1,87%	29,4000	29,4000	28,1500	1 885	53 952	14:25
IFSA (IFR)	#0,3930	0,00%	-	-	-	-	-	10:47
IMCOMPANY (IMC)	26,5000	-1,85%	27,0000	27,0000	26,5000	899	23 957	14:27
IMMOBILE (GKI)	3,3600	-2,89%	3,4600	3,4600	3,2300	50 883	169 152	14:07
IMPERIO (IMP)	1,3200	-5,71%	1,4000	1,4300	1,3000	55 862	75 106	13:26
IMS	3,4600	-1,14%	3,5500	3,5500	3,4200	7 081	24 582	14:18
INC	1,9800	-1,98%	2,0000	2,0000	1,9300	1 391	2 727	11:14
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	11:30
INGBSK (ING)	330,5000	-0,15%	328,0000	331,5000	328,0000	1 855	612 485	14:27
INPRO (INP)	7,1000	-2,07%	7,2500	7,2500	7,0000	2 009	14 135	14:12
INSTALKRK (INK)	41,0000	0,00%	41,3000	41,3000	40,7000	2 458	100 171	13:40
INTERAOLT (IRL)	#0,1500	-98,47%	-	-	-	-	-	11:30
INTERBUD (ITB)	2,1500	0,47%	2,0600	2,1500	2,0600	65 370	137 504	13:15
INTERCARS (CAR)	570,0000	-1,55%	582,0000	583,0000	567,0000	1 302	751 342	14:17
INTERSPPL (IPO)	0,3600	0,56%	0,3710	0,3710	0,3600	1 510	544	14:10
INTROL (INL)	7,3000	0,27%	7,3000	7,4000	7,2400	2 840	20 876	14:27
IPOPEMA (IPE)	2,8500	-2,06%	2,9000	2,9000	2,8500	5 245	14 959	12:10
IZOBLOK (IZB)	(28,0000)	-	-	-	-	-	-	11:30
IZOLACJA (IZO)	3,8000	-0,52%	3,8200	3,8500	3,8000	10 525	40 412	14:09
IZOSTAL (IZS)	2,9500	3,15%	2,9000	3,0100	2,8800	379 373	1 121 497	14:21
JRH	4,9000	-2,00%	5,0000	5,0000	4,9000	706	3 460	11:11
JSW	25,8700	-3,47%	27,0000	27,2800	25,8100	308 650	8 102 654	14:25
JWWINVEST (JWW)	3,0600	-0,33%	3,0100	3,0600	3,0100	522	1 585	12:39
KCI	0,9160	0,00%	0,9100	0,9160	0,9100	1 655	1 513	13:31
KDMSHIPING (KDM)	#1,2600	-10,00%	-	-	-	-	-	11:30
KERNEL (KER)	18,0200	-0,44%	18,1000	18,1000	17,7000	11 403	203 448	13:48
KETY (KTY)	892,0000	-1,27%	909,5000	910,0000	892,0000	4 398	3 953 534	14:25
KGHM (KGH)	134,2000	-1,25%	136,7500	137,2500	133,9000	215 706	29 139 963	14:27
KGL	14,1000	-2,08%	14,4000	14,4000	14,1000	101	1 424	11:30
KINOPOL (KPL)	18,3500	-0,81%	18,5000	18,5000	18,1000	5 593	101 863	14:27
KOGENERA (KGN)	62,5000	-1,11%	63,2000	63,7000	62,0000	2 164	134 837	14:02
KOMPAP (KMP)	26,0000	0,00%	26,6000	26,6000	26,0000	302	7 853	11:55
KOMPUTRON (KOM)	5,4000	0,37%	5,2600	5,4000	5,1400	6 858	36 039	13:53
KPPD (KPD)	31,4000	2,61%	30,6000	31,4000	30,6000	7	218	14:25
KRAKCHEM (KCH)	0,9380	-0,64%	0,9260	0,9380	0,9020	3 871	3 570	13:53
KRKA (KRK)	842,0000	-6,44%	862,0000	862,0000	824,0000	480	404 238	14:19
KRUK (KRU)	406,8000	-1,21%	414,0000	416,7000	405,7000	11 707	4 799 014	14:27
KRVITAMIN (KVT)	9,9600	-0,40%	9,9800	10,0000	9,9000	2 894	28 900	12:37
KSGAGRO (KSG)	2,9300	0,00%	2,9300	2,9300	2,9000	1 397	4 066	14:25
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	11:30
LARQ (LRQ)	1,6950	-3,42%	1,7900	1,7900	1,6950	1 984	3 363	12:59
LENA (LEN)	2,8100	-0,71%	2,8300	2,8300	2,8100	1 285	3 622	13:56
LENTEX (LTX)	7,7400	-1,02%	7,8000	7,8000	7,6800	2 140	16 646	11:56
LESS (LES)	0,2320	-3,73%	0,2410	0,2410	0,2320	1 947	458	13:34
LIBET (LBT)	1,4400	5,88%	1,3600	1,4400	1,3600	5 264	7 539	14:20
LOKUM (LKD)	21,7000	-2,25%	22,2000	22,3000	21,7000	312	6 864	10:26
LPP	15 810,0000	-1,83%	16 150,0000	16 245,0000	15 745,0000	977	15 499 855	14:27
Reklama
LSISOFT (LSI)	25,4000	-2,31%	25,0000	25,8000	25,0000	616	15 793	13:32	Reklama
LUBAWA (LBW)	9,0750	-1,14%	9,2400	9,3250	9,0500	132 975	1 213 064	14:26
MABION (MAB)	9,6100	0,42%	9,7100	9,7100	9,5700	5 912	56 838	14:19
MAKARONPL (MAK)	19,3000	-1,43%	19,6400	19,7000	19,1800	1 282	24 923	14:25
MANGATA (MGT)	65,2000	0,62%	64,8000	65,6000	64,8000	48	3 124	12:10
MANYDEV (MAN)	(0,6940)	-	-	-	-	-	-	11:30
MARVIPOL (MVP)	7,8000	2,63%	7,6400	7,8000	7,6200	16 670	129 219	13:28
MAXCOM (MXC)	6,1600	-3,45%	6,4000	6,4000	6,1600	190	1 183	14:25
MBANK (MBK)	875,6000	-0,16%	877,0000	889,8000	868,0000	8 902	7 812 470	14:27
MBWS (MBW)	(13,0000)	-	-	-	-	-	-	09:00
MCI	29,4000	2,44%	29,5000	29,8000	29,2000	16 355	483 423	14:23
MDIENERGIA (MDI)	1,0800	-2,70%	1,1150	1,1150	1,0800	3 044	3 378	13:42
MEDICALG (MDG)	33,4500	-0,15%	33,6500	33,8000	32,6000	12 872	427 902	14:23
MEDINICE (ICE)	7,9000	-1,25%	7,8800	7,9000	7,7600	7 377	57 655	14:05
MEGARON (MEG)	6,3000	0,00%	6,3000	6,3000	6,3000	5	32	11:30
MENNICA (MNC)	30,9000	0,00%	30,9000	30,9000	30,6000	474	14 599	14:22
MERCATOR (MRC)	47,7500	-0,31%	48,0000	48,3000	47,5500	1 993	95 338	14:27
MERCOR (MCR)	25,8000	-0,77%	25,8000	26,0000	25,8000	315	8 146	11:57
MEXPOLSKA (MEX)	3,6600	-1,08%	3,6500	3,6600	3,6500	958	3 505	13:01
MFO	33,9000	-1,17%	34,3000	34,3000	33,5000	1 018	34 344	13:41
MILKILAND (MLK)	1,9350	-2,27%	1,9450	1,9450	1,9000	25 814	49 411	13:58
MILLENNIUM (MIL)	15,0800	-0,07%	15,0800	15,2200	14,9300	518 723	7 831 969	14:27
MIRACULUM (MIR)	0,8500	0,00%	0,8500	0,8500	0,8500	10	9	09:14
MIRBUD (MRB)	14,2100	-1,32%	14,3800	14,4500	14,1400	82 735	1 186 905	14:22
MLPGROUP (MLG)	82,0000	2,50%	80,0000	82,0000	80,0000	8	650	09:17
MLSYSTEM (MLS)	16,3800	-2,85%	16,9200	16,9800	16,2000	13 099	215 140	14:16
MOBRUK (MBR)	298,5000	2,05%	296,5000	299,0000	293,5000	7 317	2 174 980	14:25
MOJ	(1,4500)	-	-	-	-	-	-	09:00
MOL	32,9000	0,00%	32,9000	32,9600	32,6000	900	29 574	14:19
MOLECURE (MOC)	7,7400	-2,40%	7,9300	7,9900	7,3300	106 572	823 730	14:18
MONNARI (MON)	5,0800	0,00%	5,0800	5,0800	5,0800	1 712	8 697	13:02
MOSTALPLC (MSP)	15,0000	-1,64%	15,3500	15,3500	15,0000	102	1 531	14:11
MOSTALWAR (MSW)	7,7800	-1,77%	7,8800	7,9400	7,6000	4 071	31 427	10:57
MOSTALZAB (MSZ)	6,1700	2,32%	6,0500	6,1800	6,0500	56 571	346 104	14:08
MOVIEGAME (MOV)	13,6600	-1,44%	13,8400	13,8400	13,3000	2 565	35 090	14:19
MURAPOL (MUR)	40,8000	0,49%	40,6000	41,1500	40,4000	3 958	160 817	13:53
MUZA (MZA)	13,1000	2,34%	13,1000	13,1000	13,1000	10	131	13:06
MWTRADE (MWT)	3,5000	3,55%	3,5000	3,5400	3,5000	1 016	3 557	09:37
NANOGROUP (NNG)	2,5500	-1,16%	2,5750	2,5800	2,5300	9 563	24 350	14:21
NEUCA (NEU)	665,0000	-0,75%	669,0000	672,0000	662,0000	449	299 630	14:27
NEWAG (NWG)	70,3000	-0,14%	70,4000	70,5000	69,3000	2 839	197 980	14:26
NEXITY (NXG)	2,3600	-5,60%	2,4000	2,5000	2,2400	931	2 168	12:51
NOCTILUCA (NCL)	100,5000	-1,47%	102,0000	102,0000	100,0000	1 541	156 696	14:03
NOVATURAS (NTU)	(7,0000)	-	-	-	-	-	-	09:00
NOVAVISGR (NVG)	1,3240	-0,45%	1,3300	1,3300	1,3020	44 626	58 895	13:07
NOVITA (NVT)	96,6000	1,90%	96,0000	96,6000	94,2000	237	22 742	13:31
NTCAPITAL (NTC)	0,6420	-1,23%	0,6300	0,6700	0,6300	10 769	6 976	13:38
NTTSYSTEM (NTT)	10,8500	-1,36%	10,9500	11,1000	10,6000	4 144	44 977	13:44
ODLEWNIE (ODL)	9,0400	0,44%	9,0800	9,0800	9,0200	4 155	37 681	13:20
ONDE (OND)	10,0200	-0,79%	10,1800	10,1800	10,0000	5 784	58 320	13:34
ONESANO (ONO)	0,9000	1,35%	0,9000	0,9220	0,9000	2 225	2 011	14:07
OPONEO.PL (OPN)	92,4000	-1,07%	93,4000	93,4000	87,8000	12 342	1 128 882	14:01
OPTEAM (OPM)	3,9200	0,00%	3,9200	3,9200	3,9200	1 990	7 801	10:49
ORANGEPL (OPL)	8,7760	-1,88%	8,9820	8,9940	8,7020	524 913	4 604 323	14:27
ORCOGROUP (OPG)	4,3000	-8,51%	4,3000	4,3000	4,3000	1 500	6 450	14:16
ORZBIALY (OBL)	38,0000	-1,55%	38,0000	38,0000	38,0000	38	1 444	14:09
OTLOG (OTS)	14,8400	-0,13%	14,8400	14,8800	14,0200	1 805	26 102	13:41
OTMUCHOW (OTM)	5,0400	-0,79%	5,0800	5,0800	5,0400	421	2 128	11:48
PAMAPOL (PMP)	(2,5800)	-	-	-	-	-	-	09:00
PANOVA (NVA)	16,4000	0,61%	16,4000	16,4000	16,0000	1 624	26 474	12:58
PASSUS (PAS)	60,4000	-3,51%	61,8000	62,0000	60,0000	1 761	108 225	14:23
PATENTUS (PAT)	3,4700	-0,57%	3,4400	3,4800	3,4000	3 814	13 031	13:11
PBG	#0,0200	11,11%	-	-	-	-	-	13:48
PBSFINANSE (PBF)	0,5500	0,00%	0,5500	0,5500	0,5500	2 000	1 100	11:30
PCCEXOL (PCX)	2,5800	0,78%	2,5900	2,5900	2,5700	2 052	5 278	13:39
PCCROKITA (PCR)	69,3000	-0,86%	69,9000	70,0000	69,2000	1 319	91 854	14:05
PCFGROUP (PCF)	5,0400	0,80%	5,0000	5,0900	5,0000	13 104	66 223	13:36
PEKABEX (PBX)	17,9500	-0,28%	18,0000	18,2000	17,7500	431	7 806	14:24
PEKAO (PEO)	200,1000	-1,23%	204,0000	205,0000	199,3500	225 156	45 294 938	14:27
PEPCO (PCO)	22,2600	-0,80%	22,3500	22,8800	22,1700	926 559	20 943 346	14:27
Reklama
PEPEES (PPS)	0,9700	0,52%	0,9700	0,9700	0,9700	520	504	12:06	Reklama
PGE	12,0000	-4,15%	12,2700	12,3500	11,8200	2 922 245	35 089 440	14:27
PGFGROUP (PGV)	0,4950	-5,17%	0,5020	0,5220	0,4820	41 872	20 840	11:32
PHARMENA (PHR)	3,5400	0,00%	3,5000	3,5500	3,5000	204	722	13:37
PHN	10,0000	0,00%	10,0000	10,0000	9,9200	2 994	29 842	13:10
PHOTON (PEN)	3,1200	-1,58%	3,1300	3,1700	3,1100	360	1 124	13:11
PKNORLEN (PKN)	83,3300	0,14%	83,2500	84,8400	82,7000	992 707	82 948 298	14:27
PKOBP (PKO)	81,3400	-1,26%	83,0000	83,1600	81,1400	492 723	40 327 347	14:27
PKPCARGO (PKP)	15,9400	0,06%	16,1200	16,1500	15,7100	21 121	336 520	14:24
PLAYWAY (PLW)	287,0000	2,50%	281,0000	288,0000	280,0000	1 135	323 815	14:24
PLAZACNTR (PLZ)	3,0000	0,00%	3,0200	3,0900	2,8700	41 095	123 724	14:02
PMPG (PGM)	2,3100	-0,43%	2,3200	2,3200	2,3100	27	62	13:59
POLENERGIA (PEP)	60,0000	1,69%	59,2000	60,0000	59,0000	7 282	433 088	14:26
POLICE (PCE)	9,0600	0,00%	9,0400	9,0600	8,9200	266	2 405	12:18
POLIMEXMS (PXM)	4,6900	-2,29%	4,7700	4,8400	4,6600	213 030	1 003 324	14:22
POLTREG (PTG)	31,2000	-2,50%	31,7000	32,3000	31,1000	428	13 538	14:08
POLWAX (PWX)	1,5750	2,27%	1,5700	1,5750	1,5400	53 457	83 287	14:12
PRAGMAINK (PRI)	3,4200	0,00%	3,4200	3,4200	3,4200	30	103	11:35
PRIMAMODA (PMA)	#0,8200	-2,38%	-	-	-	-	-	11:30
PROCHEM (PRM)	22,4000	-2,61%	22,4000	22,4000	22,4000	1	22	13:53
PROJPRZEM (PJP)	16,9000	-2,31%	17,3000	17,3000	16,9000	370	6 396	13:03
PROTEKTOR (PRT)	1,0600	6,00%	1,0600	1,0600	1,0600	10 037	10 639	14:20
PTWP (PTW)	107,0000	-0,93%	108,0000	108,0000	103,0000	92	9 849	10:57
PULAWY (ZAP)	50,6000	1,20%	50,4000	50,6000	50,0000	343	17 243	11:43
PURE (PUR)	7,4350	28,41%	5,9000	7,4350	5,8300	242 951	1 597 661	14:27
PZU	61,5800	-1,47%	62,6800	62,9400	61,2400	599 793	37 050 501	14:27
QNATECHNO (QNA)	28,1000	-0,35%	28,1000	28,1000	27,5000	115	3 191	13:19
QUANTUM (QNT)	28,0000	0,00%	28,0000	28,0000	28,0000	79	2 212	11:30
QUERCUS (QRS)	11,4500	-1,29%	11,6000	11,6000	11,4000	39 185	449 217	14:13
RAEN (RAE)	0,3400	0,29%	0,3390	0,3655	0,3300	203 026	71 386	14:15
RAFAMET (RAF)	69,5000	-2,11%	72,0000	72,0000	69,0000	282	19 549	14:22
RAINBOW (RBW)	128,6000	0,31%	129,9000	130,9000	128,0000	38 858	5 016 056	14:27
RANKPROGR (RNK)	4,7700	-3,25%	4,8650	4,8650	4,7500	6 982	33 645	14:03
RAWLPLUG (RWL)	16,2000	0,00%	16,2000	16,3500	16,2000	171	2 771	13:40
REDAN (RDN)	#0,0400	-20,00%	-	-	-	-	-	11:30
REGNON (REG)	#0,0100	-98,74%	-	-	-	-	-	11:30
REINHOLD (RHD)	#0,0700	20,69%	-	-	-	-	-	08:31
REINO (RNC)	1,0600	6,00%	1,0700	1,0700	1,0600	9	10	10:33
RELPOL (RLP)	5,1600	0,78%	5,1200	5,1600	5,1200	5 002	25 610	13:14
REMAK (RMK)	13,0000	0,00%	13,0000	13,0000	13,0000	7	91	09:00
RENDER (RND)	82,0000	0,00%	82,2000	82,2000	82,0000	58	4 761	13:43
ROPCZYCE (RPC)	27,5000	1,10%	27,2000	27,5000	27,2000	468	12 844	14:26
RYVU (RVU)	31,5500	1,94%	31,1000	31,7000	31,0500	27 604	866 978	14:27
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	11:30
SANOK (SNK)	23,4000	0,86%	23,4000	23,5000	23,2000	10 694	248 200	14:20
SANPL (SPL)	531,4000	-1,15%	540,0000	544,6000	528,4000	20 861	11 149 463	14:27
SANTANDER (SAN)	32,7000	0,93%	32,9000	32,9000	32,7000	105	3 437	14:22
SANWIL (SNW)	1,2900	-1,53%	1,3100	1,3600	1,2750	64 041	82 207	14:25
SCPFL (SCP)	158,6000	-0,88%	160,0000	162,0000	156,0000	587	93 262	14:26
SECOGROUP (SWG)	(29,0000)	-	-	-	-	-	-	09:00
SEKO (SEK)	8,4200	0,24%	8,4200	8,4600	8,4200	2 822	23 804	13:23
SELENAFM (SEL)	35,7000	0,85%	35,3000	35,7000	35,2000	424	14 977	13:48
SELVITA (SLV)	36,0000	0,84%	37,0000	37,6000	35,7000	69 566	2 553 712	14:27
SERINUS (SEN)	(0,7100)	-	-	-	-	-	-	09:00
SFINKS (SFS)	0,4730	-2,27%	0,4840	0,4890	0,4730	25 416	12 302	14:20
SHOPER (SHO)	47,7000	-1,45%	48,0000	48,5000	47,4000	6 740	322 057	14:22
SILVAIR-REGS (SVRS)	5,8500	-4,10%	6,0000	6,0000	5,8500	1 330	7 781	13:28
SILVANO (SFG)	(5,3200)	-	-	-	-	-	-	09:00
SIMFABRIC (SIM)	1,6380	-3,31%	1,6620	1,6620	1,6120	8 401	13 679	14:26
SKARBIEC (SKH)	27,5000	-1,43%	27,5000	27,8000	27,5000	690	18 996	13:20
SKYLINE (SKL)	1,5400	0,65%	1,5400	1,5400	1,5400	70	108	09:00
SNIEZKA (SKA)	79,0000	0,25%	79,8000	80,0000	78,8000	275	21 751	13:17
SOHODEV (SHD)	0,3880	-5,37%	0,3880	0,3880	0,3880	8	3	12:57
SONEL (SON)	17,8000	0,56%	17,7000	17,8000	17,7000	458	8 116	14:22
SOPHARMA (SPH)	(12,7500)	-	-	-	-	-	-	09:00
SPYROSOFT (SPR)	620,0000	0,00%	618,0000	632,0000	618,0000	40	24 864	14:14
STALEXP (STX)	3,1200	-0,64%	3,1400	3,1400	3,1150	9 225	28 860	14:27
STALPROD (STP)	253,0000	1,20%	249,0000	253,0000	249,0000	253	63 659	13:46
STALPROFI (STF)	8,6600	0,23%	8,6400	8,7400	8,6000	4 716	40 919	14:13
STAPORKOW (ZUK)	3,0000	-3,85%	3,0000	3,0000	3,0000	378	1 134	09:06
Reklama
STARHEDGE (SHG)	(0,3140)	-	-	-	-	-	-	11:30	Reklama
SUNEX (SNX)	7,3300	-0,68%	7,3900	7,4400	7,1700	2 214	16 310	13:03
SYGNITY (SGN)	113,0000	-1,74%	115,0000	115,5000	113,0000	925	105 949	14:09
SYNEKTIK (SNT)	214,4000	0,28%	214,2000	217,0000	213,8000	24 800	5 340 826	14:25
TALEX (TLX)	20,8000	0,00%	20,8000	20,8000	20,8000	1	21	09:01
TARCZYNSKI (TAR)	121,0000	-1,22%	120,5000	122,5000	120,0000	384	46 566	14:17
TATRY (TMR)	94,5000	2,72%	94,5000	94,5000	94,5000	2	189	09:42
TAURONPE (TPE)	8,4760	-2,62%	8,6260	8,7000	8,2020	1 163 020	9 829 033	14:27
TBULL (TBL)	3,8200	-5,91%	3,8200	3,8200	3,8200	30	115	11:38
TENDERHUT (THG)	5,9800	-4,17%	6,1400	6,1600	5,9800	429	2 611	13:56
TERMOREX (TRR)	0,7150	0,00%	0,7150	0,7150	0,7150	130	93	10:44
TESGAS (TSG)	2,2700	0,00%	2,2200	2,2700	2,2200	102	231	11:15
TEXT (TXT)	61,4000	5,32%	60,0000	62,2500	59,6000	127 612	7 789 604	14:27
TORPOL (TOR)	39,9000	-0,25%	40,0000	40,3000	39,8000	4 536	181 166	14:23
TOWERINV (TOW)	#1,4300	-39,15%	-	-	-	-	-	13:43
TOYA (TOA)	10,3400	2,38%	10,3000	10,4600	10,2000	109 167	1 128 019	14:26
TRAKCJA (TRK)	2,2350	1,82%	2,2200	2,2500	2,2150	108 806	242 502	14:10
TRANSPOL (TRN)	4,0000	-2,44%	4,0800	4,0800	3,8800	2 649	10 540	12:18
TRITON (TRI)	(3,2800)	-	-	-	-	-	-	11:30
TSGAMES (TEN)	80,6000	-0,49%	81,0000	81,5000	80,3000	6 628	534 818	14:25
ULMA (ULM)	59,5000	-2,46%	61,0000	61,0000	59,5000	31	1 846	12:28
ULTGAMES (ULG)	11,6000	-0,85%	11,7000	11,9000	11,6000	2 714	31 998	14:26
UNFOLD (UNF)	1,0300	0,00%	1,0700	1,0700	1,0300	2	2	09:20
UNIBEP (UNI)	11,4000	-0,87%	11,5000	11,5000	11,3500	4 971	56 717	13:28
UNICREDIT (UCG)	267,0000	3,49%	267,0000	267,0000	267,0000	100	26 700	12:01
UNIMA (U2K)	8,9400	-0,67%	9,0400	9,0400	8,8800	4 132	36 985	13:55
UNIMOT (UNT)	151,0000	-1,05%	152,6000	153,8000	148,0000	3 560	537 748	14:09
URTESTE (URT)	52,6000	-2,59%	54,0000	54,0000	52,6000	329	17 665	12:56
VERCOM (VRC)	120,0000	-0,83%	121,0000	121,6000	119,6000	955	115 144	14:08
VIGOPHOTN (VGO)	453,0000	-0,44%	458,0000	463,0000	452,0000	443	201 931	14:25
VINDEXUS (VIN)	12,0500	-2,03%	12,3000	12,3500	12,0500	1 240	15 166	14:24
VISTAL (VTL)	#0,3940	-34,33%	-	-	-	-	-	14:07
VIVID (VVD)	0,5500	0,00%	0,5500	0,5500	0,5500	11 519	6 335	13:27
VOTUM (VOT)	45,1500	-0,99%	45,5000	45,6500	45,1000	5 145	233 715	13:54
VOXEL (VOX)	170,0000	0,59%	169,0000	170,0000	168,2000	1 281	217 291	14:21
VRG	4,0000	-1,48%	4,0600	4,0800	3,9500	92 537	368 655	13:55
WARIMPEX (WXF)	2,6300	1,54%	2,5900	2,6300	2,5600	6 208	16 091	14:17
WASKO (WAS)	1,8100	1,97%	1,8050	1,8250	1,7850	8 020	14 405	12:27
WAWEL (WWL)	658,0000	1,23%	654,0000	658,0000	654,0000	23	15 094	13:55
WIELTON (WLT)	6,4000	0,00%	6,4000	6,4500	6,3700	53 788	344 040	14:19
WIKANA (WIK)	(7,2000)	-	-	-	-	-	-	09:00
WIRTUALNA (WPL)	76,3000	0,13%	77,0000	78,3000	76,0000	15 274	1 178 000	14:25
WITTCHEN (WTN)	18,2000	-0,55%	18,3000	18,3400	18,1800	8 997	164 216	14:26
XPLUS (XPL)	3,7900	1,88%	3,7200	3,8000	3,6300	4 148	15 364	11:27
XTPL (XTP)	82,5000	-2,71%	84,5000	84,5000	82,5000	340	28 606	14:08
XTRADEBDM (XTB)	72,9000	-0,30%	73,2200	73,8600	72,4200	85 892	6 268 369	14:27
YOLO (YOL)	#0,0100	-97,02%	-	-	-	-	-	11:30
ZABKA (ZAB)	21,1400	-0,75%	21,3000	21,4700	21,1000	499 151	10 605 264	14:27
ZAMET (ZMT)	0,8360	-0,95%	0,8460	0,8460	0,8100	27 470	22 510	13:26
ZEPAK (ZEP)	24,0000	-0,83%	24,0500	24,2000	23,7000	28 013	669 773	14:02
ZREMB (ZRE)	7,3500	-2,13%	7,4100	7,5100	7,3500	26 206	193 678	14:06
ZUE	10,0000	-1,48%	10,0000	10,0000	9,8800	8 036	79 923	13:59

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.