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	108 630,90	0,55%	107 747,17	108 663,91	107 611,34	108 041,14	728 179 814	13:53
WIG20	2 974,27	0,79%	2 945,43	2 976,47	2 937,20	2 950,95	626 653 131	14:08
WIG30	3 832,74	0,71%	3 794,13	3 835,71	3 787,87	3 805,64	677 335 949	14:08
mWIG40	8 025,43	-0,16%	8 021,55	8 036,30	7 990,34	8 038,54	83 113 802	13:53
sWIG80	29 374,81	0,13%	29 351,74	29 425,07	29 324,24	29 336,25	31 516 404	13:53
WIG-BANKI	17 933,16	0,69%	17 749,03	17 946,63	17 723,46	17 810,89	160 804 983	13:53
WIG-BUDOW	8 274,52	-0,95%	8 347,50	8 347,50	8 215,06	8 354,00	56 878 849	13:53
WIG-CHEMIA	8 079,32	0,25%	8 068,10	8 150,88	8 057,55	8 059,47	3 065 271	13:53
WIG-ENERG	4 433,74	0,03%	4 438,91	4 476,82	4 416,24	4 432,53	21 047 195	13:53
WIG-INFO	9 892,23	-0,83%	9 920,25	9 963,77	9 885,64	9 974,99	12 205 906	13:53
WIG-MEDIA	7 114,75	-0,78%	7 195,41	7 205,89	7 087,19	7 171,00	1 876 688	13:53
WIG-NRCHOM	5 515,99	-0,13%	5 512,88	5 546,65	5 504,99	5 522,90	4 939 940	13:53
WIG-PALIWA	9 285,29	-0,02%	9 255,26	9 329,38	9 242,12	9 287,57	61 223 881	13:53
WIG-Poland	113 155,13	0,24%	113 155,13	113 155,13	113 155,13	112 883,68	712 756 945	11:15
WIG-SPOZYW	2 913,94	0,68%	2 913,61	2 917,84	2 896,87	2 894,40	592 419	13:53
WIG20lev	610,73	1,52%	599,25	611,91	595,90	601,58	599 159 348	13:53
WIG20short	2 842,31	-0,74%	2 869,62	2 877,61	2 839,50	2 863,50	599 159 348	13:53
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	166 115 107	11:15
mWIG40dvp	213,92	0,00%	213,92	213,92	213,92	213,92	83 215 638	11:00
mWIG40TR	12 457,39	-0,16%	12 451,37	12 474,26	12 402,91	12 477,73	83 113 802	13:53
mWIG40TRlv	19 686,17	-0,34%	19 667,11	19 739,59	19 513,68	19 752,97	83 113 802	13:53
mWIG40TRsh	2 323,68	0,19%	2 324,80	2 333,80	2 320,54	2 319,33	83 113 802	13:53
sWIG80dvp	700,46	0,00%	700,46	700,46	700,46	700,46	31 600 694	11:00
sWIG80TR	45 509,34	0,13%	45 473,59	45 587,20	45 430,99	45 449,60	31 516 404	13:53
WIG140	2 107,36	0,56%	2 089,76	2 108,02	2 087,04	2 095,64	713 789 555	13:53
WIG20dvp	55,92	0,00%	55,92	55,92	55,92	55,92	601 345 375	11:00
WIG20TR	6 388,93	0,77%	6 328,29	6 395,13	6 310,77	6 340,31	599 159 348	13:53
WIG20TRlev	5 616,45	1,52%	5 510,62	5 627,27	5 480,05	5 532,26	599 159 348	13:53
WIG20TRsht	2 659,31	-0,74%	2 684,93	2 692,34	2 656,69	2 679,20	599 159 348	13:53
WIG30TR	8 087,22	0,72%	8 004,80	8 092,51	7 991,59	8 029,08	647 061 441	13:53
WIG-CEE	2 467,12	-0,73%	2 467,12	2 467,12	2 467,12	2 485,30	1 100 611	11:15
WIGdiv	2 379,25	0,25%	2 368,51	2 381,61	2 363,72	2 373,22	162 805 584	13:53
WIGdivplus	2 220,35	0,90%	2 196,66	2 221,12	2 191,73	2 200,63	337 344 215	13:53
WIG.GAMES	17 595,88	0,18%	17 561,76	17 646,15	17 485,11	17 564,40	14 701 276	13:53
WIG-GORNIC	4 454,23	0,73%	4 408,18	4 458,82	4 388,99	4 422,11	27 285 521	13:53
WIG-GRY	21 721,11	0,30%	21 570,34	21 870,03	21 509,09	21 657,05	17 342 265	13:53
WIGind	17 223,01	0,28%	17 156,85	17 251,00	17 132,63	17 175,17	12 180 162	13:53
WIG-LEKI	3 454,17	-0,41%	3 494,71	3 494,71	3 422,89	3 468,34	1 348 842	13:53
WIGmed	19 610,70	0,22%	19 661,13	19 690,69	19 557,67	19 568,37	11 973 588	13:53
WIG-MOTO	8 450,32	-0,18%	8 465,55	8 473,95	8 369,52	8 465,55	1 321 857	13:53
WIG.MS-BAS	17 576,10	0,33%	17 534,90	17 644,56	17 450,80	17 517,51	47 041 295	13:53
WIG.MS-ECM	8 967,52	0,24%	8 910,50	8 992,17	8 876,32	8 946,40	110 768 081	13:53
WIG.MS-FIN	21 308,16	0,79%	21 083,75	21 332,96	21 071,86	21 140,95	193 121 634	13:53
WIG-ODZIEZ	12 172,59	2,83%	11 834,84	12 172,59	11 777,61	11 838,01	125 304 859	13:53
WIGtechTR	18 432,79	0,34%	18 340,90	18 447,25	18 320,02	18 370,55	52 226 196	13:53
WIG-Ukrain	522,83	0,03%	522,83	522,83	522,83	522,68	520 376	11:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,4500	0,00%	2,4100	2,4500	2,4100	2 448	5 930	13:48	Reklama
08OCTAVA (08N)	(0,7400)	-	-	-	-	-	-	11:30
11BIT (11B)	188,1000	0,05%	188,5000	189,6000	188,0000	2 262	426 490	13:52
3RGAMES (3RG)	0,9640	-5,49%	1,0200	1,0250	0,9300	462 803	453 445	13:48
4MASS (4MS)	4,5650	-1,93%	4,5850	4,6750	4,5650	9 398	43 062	13:39
ABPL (ABE)	94,6000	0,00%	94,6000	95,7000	94,5000	673	63 877	13:45
ACAUTOGAZ (ACG)	26,9000	-1,10%	27,2000	27,2000	26,8000	3 292	89 008	13:41
ACTION (ACT)	26,5000	1,92%	26,1000	26,9500	26,0500	1 984	52 121	13:32
ADIUVO (ADV)	0,8300	1,47%	0,8180	0,8320	0,8160	17 858	14 614	12:07
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)	20,6000	3,00%	20,0000	20,6000	19,9400	2 416	48 834	13:39
AIRWAY (AWM)	0,4300	1,18%	0,4245	0,4340	0,4170	338 442	144 774	13:48
ALIOR (ALR)	103,0500	0,05%	103,2000	103,7000	101,8500	77 514	7 973 615	13:53
ALLEGRO (ALE)	37,5050	1,67%	36,6600	37,5700	36,6550	1 736 464	64 582 764	13:53
ALTA (AAT)	2,1300	-0,47%	2,0800	2,1300	2,0800	470	996	11:59
ALTUSTFI (ALI)	1,8600	-1,59%	1,8900	1,8900	1,8600	8 413	15 815	13:50
AMBRA (AMB)	20,9500	-1,41%	21,1500	21,1500	20,7500	6 770	142 023	13:44
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)	14,8200	-0,40%	14,9400	15,0600	14,8000	32 946	492 494	13:52
ANSWEAR (ANR)	28,2000	0,00%	28,2000	28,3500	27,9500	4 316	121 201	13:43
APATOR (APT)	21,7500	2,59%	21,2000	21,7500	20,8000	21 107	452 538	13:53
APLISENS (APN)	19,0000	-0,52%	19,0000	19,0000	19,0000	54	1 026	10:40
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)	11,4200	0,88%	11,3000	11,4800	11,2200	14 479	163 889	13:52
ARLEN (ARL)	38,6000	3,21%	37,7500	38,7650	37,7500	146 871	5 634 511	13:49
ARTIFEX (ART)	15,3000	0,53%	15,2200	15,3000	15,2200	2 063	31 437	13:49
ASBIS (ASB)	27,7400	-0,22%	27,8000	28,1600	27,5800	48 921	1 359 592	13:53
ASMGROUP (ASM)	#0,2500	4,17%	-	-	-	-	-	10:57
ASSECOBS (ABS)	88,4000	-0,23%	88,6000	88,6000	88,0000	282	24 943	13:05
ASSECOPOL (ACP)	204,6000	-1,73%	207,8000	208,0000	204,0000	20 314	4 182 048	13:53
ASSECOSEE (ASE)	75,6000	-0,53%	76,0000	76,0000	75,5000	479	36 270	13:53
ASTARTA (AST)	48,2500	1,58%	47,7500	48,3000	47,7500	3 546	170 772	13:49
ATAL (1AT)	57,3000	0,53%	57,0000	58,0000	56,1000	4 556	259 794	13:52
ATENDE (ATD)	3,2200	0,63%	3,2000	3,2700	3,2000	4 934	16 018	13:49
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	71	154	13:20
ATMGRUPA (ATG)	3,9700	2,58%	3,9000	4,0600	3,9000	74 680	296 833	12:57
ATREM (ATR)	43,7000	-2,67%	44,8000	44,9000	42,7000	3 565	156 440	13:48
AUTOPARTN (APR)	20,3000	0,50%	20,3500	20,3500	20,2000	13 582	275 246	13:13
BBIDEV (BBD)	5,5000	0,00%	5,3500	5,5000	5,3500	532	2 899	13:29
BENEFIT (BFT)	3 360,0000	-0,59%	3 375,0000	3 400,0000	3 325,0000	1 478	4 985 775	13:51
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)	14,8800	0,81%	14,7600	15,0000	14,7600	5 713	85 093	13:50
BIOCELTIX (BCX)	105,8000	-0,19%	106,0000	107,2000	104,4000	1 520	160 184	13:44
BIOMAXIMA (BMX)	13,4000	-0,74%	13,5000	13,5000	13,3500	1 936	26 025	12:43
BIOMEDLUB (BML)	4,9900	0,40%	4,9700	5,0200	4,9500	22 297	110 739	13:37
BIOPLANET (BIP)	16,7500	-2,05%	17,2000	17,2000	16,7000	210	3 607	10:16
BIOTON (BIO)	4,5500	-2,15%	4,6800	4,7000	4,5100	82 952	382 230	13:50
BLOOBER (BLO)	30,1500	1,17%	29,8000	30,6500	29,5000	16 733	502 712	13:45
BNPPPL (BNP)	104,0000	-0,48%	104,0000	104,5000	103,5000	956	99 228	12:54
BOGDANKA (LWB)	24,2000	-0,62%	24,2000	24,5000	24,2000	5 419	131 629	13:48
BOOMBIT (BBT)	6,9000	2,07%	6,7800	6,9000	6,7800	215	1 468	12:10
BORYSZEW (BRS)	6,1200	0,33%	6,1200	6,1400	6,0600	18 390	112 236	13:17
BOS	10,4000	0,39%	10,3800	10,4800	10,3000	3 110	32 321	13:35
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)	557,0000	-1,94%	568,0000	572,0000	549,2000	95 737	53 321 146	13:53
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	67 096	30 154	13:38
CAPTORTX (CTX)	44,1000	-5,16%	46,5000	46,9000	41,9000	17 131	752 022	13:53
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	196,8000	0,05%	197,0000	198,4000	193,5500	141 279	27 710 006	13:53
Reklama
CCENERGY (CCE)	(0,3180)	-	-	-	-	-	-	11:30	Reklama
CDPROJEKT (CDR)	252,8000	0,28%	252,1000	254,8000	249,7000	48 655	12 270 278	13:52
CDRL (CDL)	10,1000	-1,94%	10,1000	10,1000	10,1000	198	2 000	10:53
CELTIC (CPD)	6,0600	1,00%	5,9800	6,1600	5,9800	2 963	17 869	12:30
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)	2,8750	-0,86%	2,9000	2,9350	2,8750	123 996	358 430	13:52
CITYSERV (CTS)	(5,6500)	-	-	-	-	-	-	11:30
CLNPHARMA (CLN)	23,9000	0,42%	24,1000	24,1000	23,4000	5 543	130 763	13:38
CLOUD (CLD)	48,4000	1,89%	48,4000	48,6000	48,4000	421	20 441	11:55
COALENERG (CLE)	2,3700	-3,27%	2,4500	2,4600	2,3600	68 094	163 329	13:48
COGNOR (COG)	7,0400	-1,54%	7,1000	7,1700	7,0300	25 707	181 767	13:42
COLUMBUS (CLC)	6,7500	0,90%	6,7000	6,7500	6,6400	10 265	68 646	13:49
COMP (CMP)	263,0000	-2,59%	270,0000	270,0000	263,0000	115	30 481	13:42
COMPERIA (CPL)	(4,6000)	-	-	-	-	-	-	09:00
COMPREMUM (CPR)	0,9000	3,21%	0,8540	0,9200	0,8540	52 331	46 174	12:05
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)	494,0000	-1,00%	500,0000	504,0000	490,0000	1 950	974 073	13:51
CREOTECH (CRI)	294,0000	1,91%	288,5000	295,0000	286,5000	1 728	503 380	13:42
CYBERFLKS (CBF)	182,0000	10,30%	164,2000	184,0000	164,2000	44 122	7 656 193	13:53
CYFRPLSAT (CPS)	15,1350	-1,08%	15,2850	15,3000	15,0000	552 101	8 327 187	13:53
CZTOREBKA (CZT)	(0,4000)	-	-	-	-	-	-	11:30
DADELO (DAD)	50,4000	-4,18%	52,6000	52,6000	49,5000	16 634	833 761	13:53
DATAWALK (DAT)	104,8800	0,85%	104,0000	106,0800	102,1000	2 748	284 917	13:39
DBENERGY (DBE)	11,7000	3,54%	11,3000	11,8000	11,3000	144	1 672	10:22
DEBICA (DBC)	83,4000	-0,12%	83,2000	83,6000	83,0000	461	38 463	13:48
DECORA (DCR)	71,4000	0,28%	71,6000	71,6000	71,0000	467	33 236	13:42
DEKPOL (DEK)	69,8000	1,16%	69,0000	69,8000	68,2000	590	40 769	13:51
DELKO (DEL)	6,8000	-0,87%	6,8600	6,8600	6,8000	1 190	8 133	13:23
DEVELIA (DVL)	8,2900	-0,12%	8,3000	8,4000	8,2500	112 594	934 439	13:52
DGA	18,8500	-4,07%	18,8500	18,8500	18,8500	100	1 885	11:56
DIAG (DIA)	180,2000	0,00%	180,0000	181,1000	179,1000	10 509	1 892 560	13:53
DIGITANET (DIG)	84,4000	0,72%	84,0000	85,5000	83,0000	5 950	499 286	13:47
DIGITREE (DTR)	(12,5000)	-	-	-	-	-	-	09:00
DINOPL (DNP)	499,7000	-1,63%	504,0000	504,4000	497,3000	54 980	27 516 326	13:52
DMGROUP (DMG)	3,7000	1,09%	3,6700	3,7000	3,6700	4 346	16 010	13:26
DOMDEV (DOM)	238,0000	0,42%	236,5000	239,5000	233,0000	618	146 628	13:49
DRAGOENT (DGE)	22,4000	6,67%	20,4000	22,4000	20,4000	1 405	30 894	11:28
ECBSA (ECB)	33,1000	1,07%	32,7500	33,7500	32,5000	4 443	147 045	13:48
ECHO (ECH)	5,4200	1,12%	5,3600	5,4600	5,3600	13 325	72 304	13:39
EDINVEST (EDI)	6,8000	-2,58%	6,7200	6,9600	6,7000	212	1 441	13:50
EFEKT (EFK)	(5,8500)	-	-	-	-	-	-	11:30
EKOEXPORT (EEX)	#0,1690	-89,63%	-	-	-	-	-	11:30
ELEKTROTI (ELT)	51,9000	0,58%	51,6000	52,5000	51,2000	14 542	753 046	13:51
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)	18,9600	-0,89%	19,1300	19,2400	18,8800	38 652	735 754	13:52
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	32 387	409 939	13:33
ENERGOINS (ENI)	2,2600	-1,74%	2,3200	2,3200	2,2600	3 809	8 688	13:36
ENTER (ENT)	54,6000	-0,55%	54,9000	55,0000	54,4000	4 131	226 425	13:53
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	169	5 765	13:35
ERG	48,0000	0,84%	48,0000	48,0000	48,0000	349	16 752	10:23
ESOTIQ (EAH)	37,8000	-1,82%	38,5000	38,9000	37,8000	2 439	93 704	13:46
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	4,3200	-1,14%	4,3100	4,3700	4,2100	38 552	164 545	13:32
EUROCASH (EUR)	8,3050	-1,01%	8,4300	8,4300	8,2900	71 765	596 992	13:52
EUROHOLD (EHG)	3,2800	14,69%	2,8000	3,3000	2,8000	4 700	14 547	13:53
EUROTEL (ETL)	23,6000	-1,67%	24,1000	24,2000	23,6000	920	22 024	13:53
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	26 121	913 557	13:53
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)	27,9000	0,00%	28,0000	28,4000	27,8000	2 824	78 925	13:53
Reklama
GAMEOPS (GOP)	14,7800	0,82%	14,9400	15,0000	14,4800	1 492	21 747	12:48	Reklama
GAMFACTOR (GIF)	6,7000	-0,59%	6,7400	6,8000	6,7000	5 165	34 779	13:36
GENOMTEC (GMT)	6,9700	1,16%	6,8900	7,0100	6,7700	7 255	50 252	13:53
GETIN (GTN)	0,5480	3,01%	0,5320	0,5480	0,5280	674 974	364 319	13:49
GIGROUP (GIG)	(2,0500)	-	-	-	-	-	-	07:45
GOBARTO (GOB)	(24,7000)	-	-	-	-	-	-	09:00
GPW	54,0500	0,75%	53,3000	54,2000	53,2000	29 418	1 585 633	13:53
GREENX (GRX)	1,8730	1,41%	1,8450	1,9030	1,8420	199 225	374 337	13:52
GRENEVIA (GEA)	2,6600	-1,12%	2,6900	2,6900	2,6500	23 901	63 623	13:45
GRODNO (GRN)	11,8000	7,76%	11,0000	11,8500	10,8500	57 719	659 162	13:50
GRUPAAZOTY (ATT)	18,9600	0,32%	18,9000	19,1700	18,8100	156 991	2 978 907	13:53
GRUPRACUJ (GPP)	65,8000	0,15%	65,6000	66,3000	65,4000	514	33 860	12:53
GTC	4,2000	-2,33%	4,2900	4,2900	4,1900	8 321	35 216	13:42
HANDLOWY (BHW)	109,8000	0,00%	109,6000	110,0000	109,2000	5 741	629 089	13:53
HARPER (HRP)	6,1600	-1,91%	6,2800	6,2800	6,0200	1 694	10 381	13:51
HELIO (HEL)	26,4000	-0,38%	26,5000	26,9000	26,4000	317	8 397	12:10
HERKULES (HRS)	1,3200	5,18%	1,2500	1,3600	1,2500	81 118	105 496	13:14
HUUUGE-S144 (HUGE)	19,4000	-0,10%	19,4400	19,4400	19,1200	16 296	315 008	13:49
HYDROTOR (HDR)	20,8000	0,00%	20,8000	20,8000	20,8000	151	3 141	10:00
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	718	20 223	13:44
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	5 541	19 015	12:50
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	1 126	3 955	13:24
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)	334,5000	-0,45%	335,5000	335,5000	331,0000	2 034	678 815	13:52
INPRO (INP)	7,1500	1,42%	7,0500	7,1500	7,0500	271	1 913	13:53
INSTALKRK (INK)	41,0000	0,00%	40,8000	41,0000	40,8000	124	5 073	13:51
INTERAOLT (IRL)	#0,1500	-98,47%	-	-	-	-	-	11:30
INTERBUD (ITB)	2,2000	4,27%	2,2500	2,3500	2,1100	15 769	35 516	13:18
INTERCARS (CAR)	565,0000	-0,35%	567,0000	567,0000	557,0000	1 518	857 608	13:46
INTERSPPL (IPO)	0,5400	50,00%	0,3700	0,5400	0,3690	982 638	492 545	13:51
INTROL (INL)	7,5000	0,27%	7,5400	7,5400	7,4200	509	3 802	13:33
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	25,1500	1,66%	25,0000	25,3000	24,7500	258 814	6 477 825	13:53
JWWINVEST (JWW)	3,0600	-0,33%	3,0600	3,0600	3,0600	10	31	12:46
KCI	0,9200	0,44%	0,9160	0,9200	0,9060	11 958	10 947	12:13
KDMSHIPING (KDM)	#1,2600	-10,00%	-	-	-	-	-	11:30
KERNEL (KER)	18,3400	3,03%	18,4600	19,2000	18,1200	59 544	1 101 141	13:42
KETY (KTY)	901,5000	1,29%	890,0000	904,0000	886,0000	5 065	4 532 867	13:52
KGHM (KGH)	133,8000	0,68%	132,5500	134,0000	131,5000	151 397	20 143 824	13:53
KGL	14,0000	2,94%	14,1000	14,1000	14,0000	13	182	10:34
KINOPOL (KPL)	18,0000	-1,64%	18,2000	18,2000	18,0000	1 322	23 919	13:04
KOGENERA (KGN)	61,8000	0,49%	61,5000	62,4000	61,5000	609	37 592	13:43
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	2 029	11 128	13:20
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)	854,0000	-3,17%	880,0000	880,0000	854,0000	610	522 940	13:47
KRUK (KRU)	415,0000	0,92%	411,0000	416,0000	409,6000	18 556	7 690 337	13:53
KRVITAMIN (KVT)	9,9800	-0,20%	10,0500	10,1000	9,9000	3 357	33 428	11:41
KSGAGRO (KSG)	2,9000	0,69%	2,9300	3,0000	2,8800	6 943	20 187	13:52
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	16 835,0000	4,18%	16 200,0000	16 845,0000	16 105,0000	5 411	89 788 775	13:53
Reklama
LSISOFT (LSI)	26,2000	0,00%	26,4000	26,4000	26,0000	492	12 890	12:22	Reklama
LUBAWA (LBW)	9,0200	1,01%	8,9250	9,0850	8,8500	121 831	1 092 255	13:53
MABION (MAB)	9,6600	0,21%	9,6900	9,7400	9,6300	20 371	197 614	13:38
MAKARONPL (MAK)	19,1000	-1,34%	19,3600	19,4000	19,1000	505	9 747	13:52
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	3 720	29 073	11:57
MAXCOM (MXC)	6,2600	0,64%	6,2800	6,4000	6,1600	611	3 846	11:06
MBANK (MBK)	887,8000	1,12%	878,0000	891,4000	868,2000	5 307	4 684 871	13:53
MBWS (MBW)	(13,0000)	-	-	-	-	-	-	09:00
MCI	30,6000	0,66%	30,4000	30,7000	30,3000	526	15 958	12:39
MDIENERGIA (MDI)	1,1000	-0,45%	1,1050	1,1050	1,0750	1 023	1 100	13:37
MEDICALG (MDG)	34,7000	-0,57%	34,9000	35,8000	34,5000	56 733	1 995 773	13:53
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)	47,7000	0,95%	47,5000	47,8500	47,1500	1 334	63 562	13:35
MERCOR (MCR)	26,2000	0,38%	26,1000	26,2000	25,9000	106	2 766	13:22
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)	14,9700	-0,47%	14,9500	15,0400	14,7000	472 495	7 019 545	13:53
MIRACULUM (MIR)	0,8500	0,00%	0,8560	0,8560	0,8500	1 080	924	12:38
MIRBUD (MRB)	13,8600	-0,65%	14,0200	14,0200	13,8000	64 259	893 827	13:50
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)	289,0000	0,70%	287,0000	295,5000	285,0000	3 688	1 066 711	13:53
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)	8,8800	5,71%	8,7900	9,0600	8,4300	153 558	1 345 464	13:50
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)	6,2600	0,48%	6,2300	6,3000	6,1700	36 650	229 428	13:06
MOVIEGAME (MOV)	13,3400	-2,77%	13,7400	13,7400	13,3400	1 052	14 137	13:27
MURAPOL (MUR)	40,0000	0,50%	39,8000	40,3000	39,7500	2 927	117 132	13:50
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	627	419 563	13:50
NEWAG (NWG)	70,1000	-1,27%	70,9000	70,9000	70,0000	1 342	94 404	13:46
NEXITY (NXG)	2,6200	-0,76%	2,6800	2,6800	2,4600	366	976	12:51
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)	1,3100	0,77%	1,3200	1,3220	1,3000	23 235	30 578	13:52
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)	9,0000	-0,22%	9,0400	9,0400	9,0000	5 447	49 098	13:48
ONDE (OND)	10,0600	0,20%	10,0400	10,0800	10,0200	2 190	21 990	13:48
ONESANO (ONO)	0,9000	-0,44%	0,9000	0,9000	0,9000	1 530	1 377	11:24
OPONEO.PL (OPN)	92,0000	0,00%	92,0000	92,6000	91,6000	1 928	177 378	13:16
OPTEAM (OPM)	3,8400	0,00%	3,7400	3,8400	3,7400	53	203	11:55
ORANGEPL (OPL)	8,9000	0,91%	8,8800	8,9300	8,7380	330 000	2 919 244	13:53
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)	14,6800	0,00%	14,6800	14,6800	14,1600	250	3 596	13:04
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)	(16,2000)	-	-	-	-	-	-	09:00
PASSUS (PAS)	61,0000	-0,33%	61,6000	63,6000	61,0000	3 194	198 903	13:51
PATENTUS (PAT)	3,5000	-1,41%	3,5000	3,5400	3,4500	3 897	13 603	11:52
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	1 008	69 798	13:49
PCFGROUP (PCF)	5,5500	9,68%	5,0600	5,5500	5,0000	41 532	217 768	13:53
PEKABEX (PBX)	17,1500	-0,87%	17,2000	17,3500	17,0000	1 019	17 482	12:26
PEKAO (PEO)	205,0000	1,28%	202,4000	205,4000	201,2000	141 867	28 912 681	13:52
PEPCO (PCO)	22,8500	1,38%	22,5500	23,0500	22,5500	615 447	14 054 906	13:53
Reklama
PEPEES (PPS)	0,9650	-1,03%	0,9650	0,9650	0,9650	502	484	11:06	Reklama
PGE	12,1500	0,83%	12,2000	12,2800	12,0250	1 284 137	15 633 899	13:53
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	868	3 058	13:41
PHN	9,9200	-0,60%	9,9000	9,9800	9,9000	259	2 568	12:08
PHOTON (PEN)	3,0800	-2,84%	3,1000	3,1500	3,0700	2 715	8 384	13:38
PKNORLEN (PKN)	84,8300	0,01%	85,0000	85,2800	84,1400	719 793	61 051 691	13:53
PKOBP (PKO)	82,2000	0,17%	82,4000	82,4000	81,7000	1 239 455	101 829 864	13:53
PKPCARGO (PKP)	15,7200	0,06%	15,7800	15,9100	15,7100	22 155	348 961	13:41
PLAYWAY (PLW)	283,0000	1,07%	281,0000	285,0000	280,5000	873	247 269	13:25
PLAZACNTR (PLZ)	2,9500	-6,35%	3,1600	3,1600	2,8500	64 980	189 651	13:39
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	745	45 336	13:44
POLICE (PCE)	9,0400	1,35%	9,0400	9,0400	9,0400	15	136	09:27
POLIMEXMS (PXM)	4,6800	0,11%	4,6500	4,7100	4,5550	89 241	413 989	13:50
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	13:44
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)	8,1650	-1,03%	8,3000	8,4800	7,8700	111 829	921 191	13:43
PZU	63,3000	1,44%	62,4000	63,3400	62,1000	696 607	43 775 050	13:53
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	60 118	20 215	13:15
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	28 981	3 758 275	13:52
RANKPROGR (RNK)	4,8200	-0,62%	4,7900	4,8200	4,7900	4 289	20 599	12:52
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)	31,0000	-0,48%	31,1500	31,5000	30,9500	9 060	282 425	13:46
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)	546,8000	2,13%	538,0000	548,0000	531,0000	16 004	8 641 477	13:52
SANTANDER (SAN)	32,4000	-2,73%	33,8800	33,8800	32,3300	8 583	279 780	13:38
SANWIL (SNW)	1,3800	0,36%	1,3450	1,3800	1,3450	110	150	13:51
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)	8,4200	-0,24%	8,4600	8,4600	8,3600	4 238	35 737	13:21
SELENAFM (SEL)	35,1000	-0,28%	35,2000	35,2000	35,1000	49	1 723	11:36
SELVITA (SLV)	35,1000	-1,13%	35,9000	35,9000	35,1000	17 578	623 204	13:53
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)	(5,3600)	-	-	-	-	-	-	09:00
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	43	1 187	13:20
SKYLINE (SKL)	(1,5400)	-	-	-	-	-	-	09:00
SNIEZKA (SKA)	80,8000	6,04%	76,2000	80,8000	75,6000	757	57 749	13:47
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	57 067	179 286	13:47
STALPROD (STP)	251,0000	-1,18%	251,0000	254,0000	251,0000	63	15 834	12:48
STALPROFI (STF)	8,5400	0,23%	8,5400	8,6000	8,5200	3 538	30 224	13:47
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)	7,7500	5,59%	7,3300	7,7600	7,2100	44 266	324 672	13:53
SYGNITY (SGN)	118,0000	1,72%	116,0000	118,0000	116,0000	795	93 405	13:49
SYNEKTIK (SNT)	215,4000	0,65%	215,0000	216,6000	211,0000	12 618	2 698 967	13:53
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)	8,3700	-0,36%	8,4000	8,4700	8,3140	484 183	4 056 110	13:53
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)	59,4000	-0,59%	60,0000	60,2500	59,0000	54 936	3 277 216	13:53
TORPOL (TOR)	39,7500	-0,63%	40,2000	40,2000	39,4000	3 198	127 728	13:50
TOWERINV (TOW)	#2,0500	-12,77%	-	-	-	-	-	12:18
TOYA (TOA)	10,3400	0,78%	10,3000	10,3800	10,2400	30 310	312 421	13:40
TRAKCJA (TRK)	2,3700	0,00%	2,3800	2,3850	2,3200	183 988	432 902	13:53
TRANSPOL (TRN)	4,0200	0,50%	4,1800	4,1800	4,0200	231	930	12:31
TRITON (TRI)	(3,2800)	-	-	-	-	-	-	11:30
TSGAMES (TEN)	81,0000	1,25%	80,2000	81,0000	79,9000	16 555	1 331 070	13:47
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)	1,2100	8,04%	1,1300	1,2400	1,1300	18 930	22 613	10:32
UNIBEP (UNI)	11,0000	-1,79%	11,2000	11,2000	11,0000	4 152	45 844	13:48
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	3 561	30 671	13:14
UNIMOT (UNT)	149,4000	-1,58%	153,6000	153,6000	149,0000	2 518	378 534	13:53
URTESTE (URT)	52,4000	0,00%	52,4000	52,4000	52,4000	1	52	09:12
VERCOM (VRC)	126,0000	2,44%	123,4000	126,4000	123,2000	4 929	616 801	13:53
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	3 074	35 714	12:53
VISTAL (VTL)	#0,3920	-34,67%	-	-	-	-	-	13:53
VIVID (VVD)	0,5560	0,00%	0,5460	0,5580	0,5400	4 764	2 596	13:35
VOTUM (VOT)	45,6000	1,11%	44,8000	45,8000	44,8000	4 876	221 801	13:51
VOXEL (VOX)	180,0000	2,86%	178,0000	180,0000	175,4000	715	128 046	13:50
VRG	4,2900	2,88%	4,1700	4,3000	4,1700	93 709	397 400	13:40
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)	642,0000	-0,31%	648,0000	648,0000	640,0000	14	8 988	13:04
WIELTON (WLT)	6,4800	1,25%	6,3700	6,5000	6,3700	123 374	797 117	13:38
WIKANA (WIK)	(7,2000)	-	-	-	-	-	-	09:00
WIRTUALNA (WPL)	76,4000	-1,42%	78,0000	78,0000	76,3000	12 382	956 307	13:53
WITTCHEN (WTN)	18,4600	0,65%	18,3400	18,4600	18,0600	5 113	93 769	13:53
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)	75,1000	1,54%	74,0000	75,2600	73,5000	157 513	11 755 481	13:53
YOLO (YOL)	#0,0100	-97,02%	-	-	-	-	-	11:30
ZABKA (ZAB)	21,1600	0,52%	21,1700	21,2200	20,9400	204 028	4 311 755	13:53
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	7 327	171 659	13:39
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.