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	101 461,99	0,07%	101 448,25	101 616,66	101 074,46	101 387,48	672 898 538	13:53
WIG20	2 757,01	-0,21%	2 765,11	2 765,11	2 745,13	2 762,70	570 830 274	14:08
WIG30	3 584,43	0,03%	3 584,56	3 588,67	3 568,24	3 583,52	637 926 926	14:08
mWIG40	7 718,23	0,59%	7 682,43	7 746,81	7 682,43	7 672,86	95 095 704	13:53
sWIG80	28 559,40	0,86%	28 377,41	28 607,85	28 377,41	28 314,52	18 757 195	13:53
WIG-BANKI	15 690,30	-1,43%	15 813,11	15 813,11	15 625,30	15 918,18	171 953 913	13:53
WIG-BUDOW	8 103,58	0,45%	8 063,16	8 136,42	8 063,16	8 067,54	9 935 336	13:53
WIG-CHEMIA	8 991,82	0,92%	8 948,92	9 077,42	8 948,92	8 909,56	1 503 432	13:53
WIG-ENERG	4 240,67	1,85%	4 173,83	4 298,82	4 173,83	4 163,64	52 769 198	13:53
WIG-INFO	9 300,32	1,46%	9 157,85	9 302,71	9 152,90	9 166,10	12 362 063	13:53
WIG-MEDIA	7 288,51	3,41%	7 131,20	7 369,79	7 120,51	7 048,29	1 471 937	13:53
WIG-NRCHOM	5 195,56	-0,25%	5 234,99	5 236,79	5 193,10	5 208,56	1 011 978	13:53
WIG-PALIWA	9 012,39	-0,21%	9 103,66	9 135,44	8 994,93	9 031,15	99 453 957	13:53
WIG-Poland	105 890,64	-0,08%	105 890,64	105 890,64	105 890,64	105 979,04	652 655 166	11:15
WIG-SPOZYW	3 097,61	0,84%	3 084,13	3 097,72	3 076,00	3 071,78	506 949	13:53
WIG20lev	529,58	-0,34%	532,24	532,24	524,56	531,39	553 667 377	13:53
WIG20short	3 042,76	0,19%	3 035,15	3 057,12	3 035,15	3 036,94	553 667 377	13:53
GPWB-B1Y3Y	1 257,36	0,04%	1 257,36	1 257,36	1 257,36	1 256,86	-	10:15
GPWB-B1Y4Y	1 260,69	0,05%	1 260,69	1 260,69	1 260,69	1 260,09	-	10:15
GPWB-B1Y5Y	1 264,37	0,06%	1 264,37	1 264,37	1 264,37	1 263,62	-	10:15
GPWB-B3Y5Y	1 274,35	0,07%	1 274,35	1 274,35	1 274,35	1 273,40	-	10:15
GPWB-B5Y	1 263,19	0,15%	1 263,19	1 263,19	1 263,19	1 261,33	-	10:15
GPWB-BWZ	1 265,86	0,01%	1 265,86	1 265,86	1 265,86	1 265,68	-	10:15
INNOVATOR	1 723,05	0,91%	1 723,05	1 723,05	1 723,05	1 707,50	187 159 461	11:15
mWIG40dvp	150,53	0,00%	150,53	150,53	150,53	150,53	95 115 380	11:00
mWIG40TR	11 886,35	0,59%	11 831,21	11 930,37	11 831,21	11 816,48	95 095 704	13:53
mWIG40TRlv	18 027,08	1,17%	17 860,78	18 159,84	17 860,78	17 818,64	95 095 704	13:53
mWIG40TRsh	2 417,47	-0,57%	2 428,82	2 428,82	2 408,41	2 431,22	95 095 704	13:53
sWIG80dvp	529,02	0,00%	529,02	529,02	529,02	529,02	18 833 428	11:00
sWIG80TR	43 983,10	0,86%	43 702,83	44 057,72	43 702,83	43 605,98	18 771 519	13:53
WIG140	1 967,41	0,08%	1 967,07	1 970,46	1 959,75	1 965,93	665 121 994	13:53
WIG20dvp	46,80	0,00%	46,80	46,80	46,80	46,80	553 812 148	11:00
WIG20TR	5 907,09	-0,16%	5 921,26	5 921,26	5 879,14	5 916,75	553 667 377	13:53
WIG20TRlev	4 836,18	-0,34%	4 859,43	4 859,43	4 790,34	4 852,65	553 667 377	13:53
WIG20TRsht	2 859,36	0,19%	2 852,52	2 872,84	2 852,52	2 853,96	553 667 377	13:53
WIG30TR	7 539,46	0,06%	7 537,00	7 545,63	7 502,68	7 534,81	616 084 112	13:53
WIG-CEE	2 414,26	0,07%	2 414,26	2 414,26	2 414,26	2 412,65	537 245	11:15
WIGdiv	2 278,25	0,88%	2 264,81	2 280,80	2 262,52	2 258,41	156 865 260	13:53
WIGdivplus	2 077,62	0,05%	2 077,65	2 080,02	2 070,14	2 076,53	262 096 709	13:53
WIG.GAMES	18 134,14	0,20%	18 132,03	18 221,85	18 083,54	18 098,12	51 150 098	13:53
WIG-GORNIC	4 125,55	-0,02%	4 147,60	4 154,61	4 103,99	4 126,53	22 309 190	13:53
WIG-GRY	23 290,54	-0,03%	23 381,20	23 444,54	23 249,94	23 298,65	52 735 083	13:53
WIGind	16 916,57	0,63%	16 815,71	16 925,78	16 796,52	16 811,09	12 813 907	13:53
WIG-LEKI	3 237,31	0,62%	3 225,05	3 251,78	3 220,09	3 217,42	429 815	13:53
WIGmed	18 251,69	1,08%	18 143,92	18 327,56	18 143,92	18 056,89	6 797 833	13:53
WIG-MOTO	8 261,34	-0,93%	8 365,99	8 371,07	8 225,26	8 338,72	762 444	13:53
WIG.MS-BAS	16 541,84	1,08%	16 370,16	16 709,60	16 370,16	16 365,43	70 843 423	13:53
WIG.MS-ECM	8 526,70	1,08%	8 478,89	8 546,85	8 468,58	8 435,88	92 053 150	13:53
WIG.MS-FIN	19 288,74	-1,08%	19 432,95	19 432,95	19 146,21	19 499,66	206 715 454	13:53
WIG-ODZIEZ	10 673,10	1,36%	10 588,64	10 673,10	10 530,34	10 529,45	43 979 870	13:53
WIGtechTR	18 167,04	1,27%	17 971,51	18 180,43	17 968,65	17 939,50	77 395 678	13:53
WIG-Ukrain	579,73	1,59%	579,73	579,73	579,73	570,64	369 206	11:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,5600	-2,29%	2,6200	2,6400	2,5600	9 011	23 169	12:01	Reklama
08OCTAVA (08N)	0,8100	0,00%	0,8100	0,8100	0,8100	6	5	11:30
11BIT (11B)	218,6000	0,00%	220,2000	221,6000	217,6000	7 431	1 631 056	13:52
3RGAMES (3RG)	0,8760	1,15%	0,8700	0,9000	0,8540	100 196	87 984	13:45
4MASS (4MS)	4,3700	1,16%	4,2500	4,3950	4,2400	84 094	360 804	13:48
ABPL (ABE)	96,3000	1,37%	95,5000	97,0000	95,2000	2 238	215 800	13:39
ACAUTOGAZ (ACG)	29,8000	0,68%	30,0000	30,3000	29,7000	1 955	58 482	13:31
ACTION (ACT)	23,1000	0,43%	23,0000	23,2000	23,0000	7 251	167 809	13:26
ADIUVO (ADV)	0,9240	1,54%	0,9180	0,9280	0,9180	4 397	4 054	12:26
AGORA (AGO)	9,8000	1,45%	9,7400	9,8000	9,6600	11 570	113 243	13:11
AGROTON (AGT)	4,7200	-3,67%	4,9000	4,9000	4,7200	3 744	18 311	12:56
AIGAMES (ALG)	0,9500	-1,45%	0,9220	0,9640	0,9020	4 944	4 594	11:11
AILLERON (ALL)	19,4600	3,62%	18,7800	19,6600	18,7800	8 099	156 538	13:47
AIRWAY (AWM)	0,3505	2,34%	0,3440	0,3545	0,3335	90 064	31 005	13:45
ALIOR (ALR)	98,6600	-1,24%	99,7600	99,7600	97,7000	264 814	26 099 400	13:53
ALLEGRO (ALE)	32,7000	0,96%	32,5000	32,8650	32,4200	770 188	25 142 594	13:53
ALTA (AAT)	2,0400	-2,39%	2,0400	2,0400	2,0400	1 810	3 692	12:31
ALTUSTFI (ALI)	2,1800	1,87%	2,1500	2,1800	2,1500	15	32	11:05
AMBRA (AMB)	21,2000	0,47%	21,1500	21,4000	21,1000	1 986	42 087	13:53
AMICA (AMC)	59,5000	1,54%	59,2000	59,6000	58,6000	578	34 171	13:44
AMPLI (APL)	(0,9600)	-	-	-	-	-	-	11:30
AMREST (EAT)	15,7600	0,00%	15,8800	15,8800	15,6400	22 542	354 639	13:52
ANSWEAR (ANR)	27,7000	1,09%	27,4000	28,2000	27,4000	9 274	258 777	13:49
APATOR (APT)	19,5600	1,66%	19,2600	19,5800	19,2600	3 663	70 943	13:49
APLISENS (APN)	18,6000	-0,53%	18,7000	18,7000	18,1500	224	4 118	13:36
APSENERGY (APE)	3,2300	3,53%	3,2500	3,2500	3,1100	1 014	3 282	13:11
ARCHICOM (ARH)	46,0000	-2,13%	47,0000	47,0000	45,0000	415	19 153	13:53
ARCTIC (ATC)	11,1000	2,40%	10,9000	11,1000	10,8600	25 484	280 416	13:51
ARLEN (ARL)	37,8000	0,72%	37,9000	38,2000	37,7000	160 573	6 106 579	13:53
ARTIFEX (ART)	15,1000	-0,53%	15,2000	15,3800	15,0400	8 569	129 490	13:43
ASBIS (ASB)	23,4000	0,43%	23,5000	23,6200	23,2000	54 513	1 274 889	13:53
ASMGROUP (ASM)	#0,2500	4,17%	-	-	-	-	-	13:43
ASSECOBS (ABS)	81,2000	5,45%	77,0000	81,8000	77,0000	1 597	125 397	13:43
ASSECOPOL (ACP)	192,0000	1,69%	188,1000	192,4000	187,2000	47 402	9 028 525	13:53
ASSECOSEE (ASE)	73,0000	1,25%	71,8000	73,0000	71,8000	490	35 527	13:52
ASTARTA (AST)	60,6000	1,00%	60,2000	60,7000	60,0000	1 827	110 381	13:47
ATAL (1AT)	63,4000	0,00%	63,4000	63,4000	63,0000	3 337	211 528	13:53
ATENDE (ATD)	3,3200	2,47%	3,2500	3,3400	3,1400	6 565	21 437	13:29
ATLANTAPL (ATP)	15,5000	-3,13%	15,9500	15,9500	15,5000	1 110	17 508	13:04
ATLANTIS (ATS)	2,2300	0,00%	2,1100	2,2300	2,1100	982	2 078	11:50
ATMGRUPA (ATG)	3,7400	0,00%	3,7400	3,7400	3,7100	648	2 421	12:49
ATREM (ATR)	37,0000	1,09%	37,0000	37,2000	36,6000	2 719	100 747	13:50
AUTOPARTN (APR)	19,7000	0,00%	19,9000	19,9600	19,5000	36 140	710 780	13:53
BBIDEV (BBD)	5,2500	-0,94%	5,4500	5,4500	5,2500	1 576	8 371	13:32
BENEFIT (BFT)	3 035,0000	0,66%	3 060,0000	3 075,0000	3 020,0000	1 439	4 385 150	13:53
BEST (BST)	25,0000	0,00%	25,0000	25,0000	25,0000	20	500	09:23
BETACOM (BCM)	4,7200	0,00%	4,7200	4,7200	4,7200	100	472	09:00
BIGCHEESE (BCS)	12,4400	-2,05%	12,7000	12,7000	12,4200	1 129	14 108	13:30
BIOCELTIX (BCX)	103,4000	0,39%	103,0000	106,0000	101,4000	3 426	354 326	13:53
BIOMAXIMA (BMX)	13,2500	-2,21%	13,5500	13,6000	13,2500	7 104	95 163	13:51
BIOMEDLUB (BML)	4,9600	1,54%	4,8850	4,9650	4,8050	41 331	201 520	13:52
BIOPLANET (BIP)	(19,0000)	-	-	-	-	-	-	09:00
BIOTON (BIO)	4,1200	0,00%	4,1200	4,1900	4,1200	9 524	39 534	13:21
BLOOBER (BLO)	29,3000	0,17%	29,4000	29,4000	29,0000	1 729	50 656	13:41
BNPPPL (BNP)	105,0000	0,00%	105,0000	106,5000	105,0000	649	68 422	13:34
BOGDANKA (LWB)	22,9000	0,00%	22,9000	23,1500	22,7000	19 699	449 581	13:16
BOOMBIT (BBT)	6,6600	-0,60%	6,7200	6,7600	6,6600	728	4 882	12:26
BORYSZEW (BRS)	6,6400	-3,77%	6,8800	6,9200	6,5400	115 504	769 836	13:51
BOS	10,1200	0,40%	10,1200	10,2000	10,0200	5 380	54 278	13:00
BOWIM (BOW)	4,7200	0,00%	4,7200	4,7900	4,7200	3 074	14 570	13:44
BRAND24 (B24)	53,8000	0,00%	53,8000	54,0000	52,0000	284	15 212	13:50
BRASTER (BRA)	#0,2500	-56,90%	-	-	-	-	-	11:30
BUDIMEX (BDX)	540,4000	-0,04%	540,6000	545,6000	537,6000	12 559	6 787 529	13:53
BUMECH (BMC)	8,3500	0,24%	8,3100	8,3700	8,2200	1 002	8 290	13:25
CAPITAL (CPA)	0,2300	4,55%	0,2300	0,2300	0,2300	50	12	11:30
CAPITEA (CAP)	0,4740	-1,35%	0,4740	0,4795	0,4730	15 000	7 123	12:55
CAPTORTX (CTX)	32,4000	0,62%	32,7000	32,7000	32,1000	1 597	51 746	13:26
CASPAR (CSR)	5,6000	0,00%	5,6000	5,6000	5,6000	2	11	09:00
CAVATINA (CAV)	16,1000	0,00%	16,1000	16,1000	16,0000	410	6 562	09:13
CCC	188,2500	4,24%	180,6000	188,6500	180,0500	172 057	31 922 926	13:53
Reklama
CCENERGY (CCE)	0,2800	-14,63%	0,2800	0,2800	0,2800	1 500	420	11:54	Reklama
CDPROJEKT (CDR)	275,8000	-0,07%	276,5000	278,0000	275,0000	170 478	47 069 200	13:53
CDRL (CDL)	10,2000	-2,86%	10,5000	10,5000	10,2000	7	72	09:42
CELTIC (CPD)	5,1200	-3,40%	5,3200	5,3800	5,0800	21 189	110 747	13:43
CEZ	210,0000	1,16%	204,2000	210,6000	204,2000	547	114 668	13:45
CFI	0,1660	-2,35%	0,1660	0,1660	0,1660	12 050	2 000	11:30
CIGAMES (CIG)	2,2000	0,00%	2,2100	2,2200	2,1950	32 358	71 276	13:48
CITYSERV (CTS)	6,9500	1,46%	6,9500	6,9500	6,9500	790	5 491	13:16
CLNPHARMA (CLN)	21,8000	1,16%	21,5500	21,9500	21,5500	4 320	94 306	13:42
CLOUD (CLD)	45,8000	-0,43%	45,8000	46,8000	45,8000	145	6 725	12:32
COALENERG (CLE)	1,7450	-0,29%	1,7400	1,7600	1,6900	34 279	59 626	13:31
COGNOR (COG)	7,2550	-0,41%	7,2850	7,2850	7,1600	12 662	91 556	13:53
COLUMBUS (CLC)	7,8000	8,64%	7,2200	8,1900	7,2200	302 627	2 352 296	13:51
COMP (CMP)	239,0000	-0,42%	240,0000	240,0000	236,0000	135	32 288	10:40
COMPERIA (CPL)	4,8000	-4,00%	4,8000	4,8000	4,8000	605	2 904	12:56
COMPREMUM (CPR)	0,9500	-2,66%	0,9760	0,9760	0,9460	16 108	15 330	13:37
CORMAY (CRM)	0,5080	-2,31%	0,5200	0,5200	0,5080	8 442	4 304	13:14
CPIEUROPE (CPI)	77,7000	0,00%	77,7000	77,7000	77,7000	1	78	09:20
CREEPYJAR (CRJ)	426,0000	0,47%	423,0000	429,0000	421,0000	41	17 465	13:50
CREOTECH (CRI)	293,0000	0,34%	292,5000	294,0000	291,0000	3 123	915 813	13:50
CYBERFLKS (CBF)	167,2000	3,72%	162,6000	168,0000	162,6000	2 045	339 114	13:49
CYFRPLSAT (CPS)	16,4100	1,42%	16,2000	16,6350	16,2000	206 242	3 389 975	13:50
CZTOREBKA (CZT)	#0,5050	20,24%	-	-	-	-	-	11:30
DADELO (DAD)	41,0000	-1,44%	41,2000	41,2000	40,6000	3 330	135 760	13:52
DATAWALK (DAT)	116,2000	1,57%	114,5000	119,7800	114,5000	6 709	787 770	13:52
DBENERGY (DBE)	11,8500	-3,66%	12,1000	12,1000	11,8000	1 087	12 946	10:58
DEBICA (DBC)	82,5000	0,00%	82,7000	83,8000	82,0000	902	74 519	13:50
DECORA (DCR)	77,0000	0,79%	76,4000	77,6000	76,2000	229	17 613	13:42
DEKPOL (DEK)	61,2000	0,00%	61,2000	62,0000	60,6000	513	31 635	13:44
DELKO (DEL)	6,6600	0,91%	6,6000	6,6800	6,6000	1 975	13 090	13:09
DEVELIA (DVL)	7,3800	0,41%	7,4200	7,4200	7,3100	14 083	103 999	13:47
DGA	16,7500	3,40%	16,7500	16,7500	16,7500	50	838	11:38
DIAG (DIA)	163,5500	-0,27%	164,5000	165,2500	162,2500	7 285	1 191 449	13:53
DIGITANET (DIG)	80,1000	3,35%	78,1000	82,4000	76,1000	3 914	311 706	13:51
DIGITREE (DTR)	12,3000	2,50%	12,0000	12,3000	11,5000	2 010	24 087	11:42
DINOPL (DNP)	510,6000	0,99%	508,6000	516,0000	508,4000	77 859	39 792 245	13:53
DMGROUP (DMG)	3,7700	0,00%	3,7700	3,7700	3,6600	1 022	3 851	13:52
DOMDEV (DOM)	230,5000	-0,65%	235,0000	235,0000	228,0000	885	204 808	13:52
DRAGOENT (DGE)	(22,2000)	-	-	-	-	-	-	09:00
ECBSA (ECB)	30,8000	2,33%	30,0500	32,4000	30,0500	6 371	198 079	13:45
ECHO (ECH)	4,9000	2,51%	4,7900	4,9000	4,7900	8 186	40 022	13:49
EDINVEST (EDI)	5,7600	0,00%	5,7600	5,7600	5,6000	120	687	10:14
EFEKT (EFK)	(5,4000)	-	-	-	-	-	-	11:30
EKOEXPORT (EEX)	#0,1690	-89,63%	-	-	-	-	-	13:09
ELEKTROTI (ELT)	46,8500	2,18%	46,0000	47,9000	45,8500	11 983	563 014	13:53
ELKOP (EKP)	2,5300	2,43%	2,5500	2,5900	2,4700	14 964	38 159	13:50
EMCINSMED (EMC)	(11,0000)	-	-	-	-	-	-	07:45
ENAP (ENP)	(2,7800)	-	-	-	-	-	-	11:30
ENEA (ENA)	17,9900	-0,06%	18,0000	18,4600	17,8500	288 256	5 242 463	13:53
ENELMED (ENE)	19,6000	-1,01%	19,7000	19,7000	19,5000	10	196	12:16
ENERGA (ENG)	11,9400	1,53%	11,6800	11,9600	11,6800	17 868	212 796	13:34
ENERGOINS (ENI)	2,1600	-0,92%	2,1200	2,1800	2,1000	23 666	50 276	13:15
ENTER (ENT)	58,8000	1,38%	58,0000	58,9000	57,9000	2 211	128 759	13:41
EQUNICO (EQU)	0,7900	0,51%	0,7820	0,7900	0,7400	25 477	19 123	12:55
ERBUD (ERB)	35,6000	1,28%	35,9500	36,0000	35,1000	303	10 800	12:44
ERG	(48,6000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	33,9000	-0,59%	33,9000	34,0000	33,9000	228	7 737	13:02
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	4,6300	9,98%	4,2200	4,6400	4,1000	373 174	1 665 088	13:52
EUROCASH (EUR)	8,0700	1,13%	8,0000	8,1700	7,9800	85 774	695 557	13:50
EUROHOLD (EHG)	2,2000	0,00%	2,2000	2,2000	2,2000	6 320	13 904	11:34
EUROTEL (ETL)	20,8000	0,00%	20,8000	21,1000	20,8000	463	9 694	12:59
FABRITY (FAB)	26,6000	0,38%	27,1000	27,6000	26,6000	1 761	47 615	10:41
FASING (FSG)	12,1000	0,83%	11,6000	12,1000	11,6000	248	2 957	09:33
FASTFIN (FFI)	#0,0100	-99,01%	-	-	-	-	-	11:30
FEERUM (FEE)	11,2500	0,00%	11,2500	11,5000	10,9500	2 310	25 611	13:09
FERRO (FRO)	36,4000	1,96%	35,7000	36,5000	35,7000	2 652	95 917	13:46
FMG	114,0000	2,70%	111,0000	115,0000	111,0000	22	2 469	12:58
FON	0,9000	-21,05%	0,9000	0,9000	0,9000	30 121	27 109	13:06
FORTE SA (FTE)	27,6000	1,10%	27,3000	27,7000	27,3000	399	10 950	12:51
Reklama
GAMEOPS (GOP)	15,7600	1,16%	15,7600	15,7600	15,5000	2 870	44 679	13:45	Reklama
GAMFACTOR (GIF)	7,5600	-2,33%	7,6600	7,7600	7,4200	10 509	78 962	13:09
GENOMTEC (GMT)	6,8400	-2,29%	7,0000	7,0000	6,8400	6 256	43 138	13:53
GETIN (GTN)	0,8290	1,72%	0,8170	0,8290	0,8170	407 779	335 356	13:26
GIGROUP (GIG)	2,5200	-0,79%	2,5200	2,5200	2,5200	15	38	10:18
GOBARTO (GOB)	25,5000	0,00%	25,3000	25,5000	25,0000	1 237	30 952	12:31
GPW	50,4500	0,50%	50,4500	50,7000	50,3000	9 055	457 879	13:52
GREENX (GRX)	1,7370	0,99%	1,7200	1,7490	1,7080	97 730	168 829	13:36
GRENEVIA (GEA)	2,5400	1,60%	2,5000	2,5400	2,4900	27 889	70 102	13:47
GRODNO (GRN)	10,4000	-0,95%	10,4000	10,4000	10,4000	243	2 527	11:04
GRUPAAZOTY (ATT)	22,3600	1,64%	22,2000	22,5800	22,1200	60 845	1 362 876	13:47
GRUPRACUJ (GPP)	61,5000	-0,81%	62,5000	62,5000	61,5000	363	22 498	13:32
GTC	4,0400	-0,49%	4,0600	4,0700	3,9300	2 455	9 720	11:15
HANDLOWY (BHW)	114,8000	0,35%	114,8000	115,8000	114,6000	25 735	2 966 122	13:51
HARPER (HRP)	5,9400	-1,66%	6,0800	6,0800	5,8600	3 364	19 958	13:41
HELIO (HEL)	26,7000	1,14%	26,0000	26,7000	26,0000	147	3 844	13:02
HERKULES (HRS)	1,0650	0,95%	1,0550	1,0650	1,0300	12 275	12 993	13:19
HUUUGE-S144 (HUGE)	18,0200	0,56%	17,9200	18,1600	17,9000	5 730	102 918	13:52
HYDROTOR (HDR)	21,3000	0,00%	21,3000	21,3000	21,3000	1	21	09:00
IALBGR (IAG)	(0,2740)	-	-	-	-	-	-	09:00
IBSM (IBS)	73,0000	0,00%	76,0000	76,0000	73,0000	233	17 019	13:27
IDMPL (IDM)	0,6200	5,08%	0,5850	0,6200	0,5800	17 125	10 105	13:04
IFCAPITAL (IFC)	#0,9950	-81,23%	-	-	-	-	-	09:00
IFIRMA (IFI)	26,4000	0,19%	26,3500	26,4500	25,8500	1 461	38 377	12:49
IFSA (IFR)	#1,9900	406,36%	-	-	-	-	-	09:03
IMCOMPANY (IMC)	29,0000	3,57%	28,6000	29,0000	28,0000	4 325	123 354	11:51
IMMOBILE (GKI)	2,9100	-0,68%	2,9300	2,9500	2,8400	15 451	44 446	12:54
IMPERIO (IMP)	1,1500	0,00%	1,1500	1,1500	1,1500	1	1	10:09
IMS	3,9400	0,77%	3,9400	4,0800	3,9000	22 398	88 888	13:53
INC	1,9600	3,70%	1,9400	1,9600	1,9000	928	1 769	13:49
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	11:30
INGBSK (ING)	304,5000	-0,49%	306,0000	306,5000	303,5000	6 169	1 881 644	13:53
INPRO (INP)	7,2500	0,00%	7,2500	7,2500	7,2500	20	145	09:00
INSTALKRK (INK)	39,9000	0,00%	39,9000	39,9000	39,5000	77	3 070	13:20
INTERAOLT (IRL)	#0,1000	-98,98%	-	-	-	-	-	11:30
INTERBUD (ITB)	2,2500	0,45%	2,2400	2,2500	2,2000	1 987	4 438	13:33
INTERCARS (CAR)	552,0000	-1,25%	560,0000	560,0000	548,0000	25	13 887	12:17
INTERSPPL (IPO)	0,3700	-0,27%	0,3900	0,3900	0,3630	9 129	3 369	12:11
INTROL (INL)	7,1000	-0,28%	7,1200	7,1600	7,0200	3 774	26 586	13:51
IPOPEMA (IPE)	3,0000	0,00%	3,0000	3,0000	2,9800	12 555	37 583	13:45
IZOBLOK (IZB)	27,4000	-2,84%	27,4000	27,4000	27,4000	31	849	13:36
IZOLACJA (IZO)	3,7100	0,00%	3,7100	3,7200	3,6500	1 646	6 110	13:32
IZOSTAL (IZS)	2,6500	0,00%	2,6600	2,6600	2,6400	5 387	14 260	12:51
JRH	4,9000	1,03%	4,9000	4,9000	4,9000	1 000	4 900	09:16
JSW	21,1500	0,05%	21,1600	21,3100	21,0000	99 792	2 113 879	13:53
JWWINVEST (JWW)	2,8000	0,00%	2,8000	2,8000	2,8000	10	28	09:11
KCI	0,8540	0,00%	0,8540	0,8540	0,8360	63	54	13:20
KDMSHIPING (KDM)	#1,2600	-10,00%	-	-	-	-	-	11:30
KERNEL (KER)	17,0600	1,55%	16,9000	17,2800	16,7200	18 613	315 808	13:10
KETY (KTY)	880,0000	0,40%	880,0000	887,0000	875,0000	9 976	8 811 037	13:51
KGHM (KGH)	124,7000	-0,08%	125,2500	125,7000	124,0000	157 044	19 592 223	13:53
KGL	14,9000	0,00%	14,9000	14,9000	14,9000	25	373	09:00
KINOPOL (KPL)	17,5000	0,00%	17,5000	17,5000	17,3000	393	6 868	13:06
KOGENERA (KGN)	58,0000	2,47%	57,3000	58,0000	57,1000	1 231	70 961	13:36
KOMPAP (KMP)	24,0000	-4,00%	24,0000	24,0000	24,0000	340	8 160	11:08
KOMPUTRON (KOM)	6,7200	1,82%	6,6600	6,8000	6,5200	8 356	55 352	13:41
KPPD (KPD)	27,8000	0,00%	27,8000	27,8000	27,8000	1	28	09:37
KRAKCHEM (KCH)	0,9580	-0,21%	0,9580	0,9600	0,9320	232	222	12:14
KREDYTIN (KRI)	(17,4000)	-	-	-	-	-	-	07:45
KRKA (KRK)	814,0000	-0,25%	814,0000	814,0000	814,0000	43	35 002	13:41
KRUK (KRU)	395,6000	-0,60%	398,0000	399,5000	391,1000	19 461	7 674 285	13:53
KRVITAMIN (KVT)	9,6600	0,21%	9,6600	9,6600	9,6200	691	6 657	13:42
KSGAGRO (KSG)	2,9000	-1,36%	2,9600	2,9900	2,8600	9 538	27 515	13:32
LABOPRINT (LAB)	(15,1000)	-	-	-	-	-	-	07:45
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	11:30
LARQ (LRQ)	1,7800	4,71%	1,7700	1,7800	1,7700	1 294	2 303	11:18
LENA (LEN)	2,8500	1,79%	2,8100	2,8500	2,8000	5 876	16 510	10:51
LENTEX (LTX)	7,1400	2,29%	6,8800	7,1400	6,8800	11 664	82 849	12:03
LESS (LES)	0,2490	0,00%	0,2490	0,2490	0,2490	2	0	09:00
LIBET (LBT)	1,4200	-0,70%	1,4250	1,4250	1,3550	6 847	9 320	11:21
Reklama
LOKUM (LKD)	21,2000	-3,64%	22,0000	22,0000	21,2000	17	366	13:13	Reklama
LPP	14 045,0000	0,11%	14 150,0000	14 150,0000	13 965,0000	703	9 879 005	13:52
LSISOFT (LSI)	22,8000	5,56%	21,6000	22,8000	21,6000	705	15 453	13:22
LUBAWA (LBW)	9,1750	-1,34%	9,3000	9,3800	9,1200	230 372	2 133 981	13:53
MABION (MAB)	9,8100	-0,41%	9,8700	9,8900	9,8100	5 723	56 382	13:53
MAKARONPL (MAK)	19,2200	0,63%	19,1400	19,2200	18,9200	1 182	22 588	13:48
MANGATA (MGT)	69,6000	0,87%	70,6000	70,8000	69,0000	146	10 224	13:37
MANYDEV (MAN)	(0,7580)	-	-	-	-	-	-	11:30
MARVIPOL (MVP)	7,8000	0,26%	7,7400	7,8600	7,6600	1 152	8 987	12:42
MAXCOM (MXC)	7,0400	-1,95%	7,2000	7,2000	7,0400	188	1 324	12:39
MBANK (MBK)	756,6000	-1,36%	767,0000	767,0000	753,6000	5 542	4 206 538	13:53
MBWS (MBW)	13,7000	5,38%	13,7000	13,7000	13,7000	2	27	10:25
MCI	27,1000	1,12%	26,8000	27,1000	26,4000	19 854	532 035	13:50
MDIENERGIA (MDI)	1,2500	1,63%	1,2500	1,2500	1,2300	137	171	11:29
MEDICALG (MDG)	25,2000	0,20%	24,7500	25,4000	24,7500	3 141	78 750	13:52
MEDINICE (ICE)	8,0900	1,13%	8,0000	8,0900	7,9000	10 215	81 540	13:36
MEGARON (MEG)	(6,5500)	-	-	-	-	-	-	11:30
MENNICA (MNC)	27,7000	2,59%	27,9000	28,0000	27,7000	161	4 489	12:25
MERCATOR (MRC)	44,9000	1,01%	44,7000	44,9000	44,6500	1 169	52 390	13:40
MERCOR (MCR)	25,1000	2,03%	24,8000	25,5000	24,3000	1 703	42 462	13:33
MEXPOLSKA (MEX)	3,6000	1,41%	3,6000	3,6000	3,6000	2	7	09:00
MFO	37,2000	0,54%	37,2000	37,2000	36,7000	382	14 098	12:53
MILKILAND (MLK)	1,9300	-0,26%	1,9350	1,9450	1,9300	15 482	30 020	12:38
MILLENNIUM (MIL)	13,6400	-1,23%	13,9300	13,9300	13,5400	289 829	3 972 533	13:52
MIRACULUM (MIR)	0,8780	0,00%	0,8780	0,8780	0,8780	335	294	10:38
MIRBUD (MRB)	13,5900	1,57%	13,4000	13,6400	13,3300	49 091	663 044	13:53
MLPGROUP (MLG)	85,0000	0,00%	85,0000	85,0000	85,0000	1 745	148 325	13:14
MLSYSTEM (MLS)	17,3200	-1,03%	17,5000	17,5200	16,8400	19 115	327 440	13:48
MOBRUK (MBR)	274,5000	0,18%	274,0000	275,0000	271,5000	1 087	297 490	13:52
MOJ	(1,4300)	-	-	-	-	-	-	09:00
MOL	31,4800	-0,06%	31,5000	31,6800	31,4000	213	6 690	13:18
MOLECURE (MOC)	5,7000	0,00%	5,6800	6,0000	5,6500	34 206	196 536	13:53
MONNARI (MON)	4,8500	-0,21%	4,7600	4,8600	4,7500	2 556	12 268	11:37
MOSTALPLC (MSP)	15,3000	0,00%	15,3000	15,3000	15,3000	84	1 285	12:36
MOSTALWAR (MSW)	7,9400	1,28%	7,8400	7,9400	7,8400	448	3 529	13:34
MOSTALZAB (MSZ)	5,8700	1,91%	5,7800	5,8900	5,7800	21 660	126 647	13:52
MOVIEGAME (MOV)	15,5600	-1,77%	15,8000	15,8000	15,5600	303	4 747	13:33
MURAPOL (MUR)	38,4500	-0,65%	38,7000	38,7000	38,0500	2 253	86 638	13:49
MUZA (MZA)	13,0500	-2,61%	13,3500	13,3500	13,0500	14	186	11:49
MWTRADE (MWT)	3,3800	-1,17%	3,3800	3,3800	3,3800	40	135	10:43
NANOGROUP (NNG)	2,7300	0,00%	2,7700	2,7700	2,6650	11 782	32 127	13:04
NEUCA (NEU)	695,0000	1,02%	690,0000	699,0000	689,0000	573	398 031	13:53
NEWAG (NWG)	71,4000	1,13%	69,7000	71,6000	69,7000	766	54 244	13:49
NEXITY (NXG)	1,6200	0,00%	1,6200	1,6200	1,6200	20	32	11:48
NOCTILUCA (NCL)	100,0000	-0,99%	101,0000	101,5000	100,0000	513	51 844	13:07
NOVATURAS (NTU)	(8,5600)	-	-	-	-	-	-	09:00
NOVAVISGR (NVG)	1,4380	2,42%	1,4040	1,4500	1,3900	61 228	87 088	12:46
NOVITA (NVT)	90,8000	-3,40%	93,4000	93,4000	90,8000	359	32 932	13:46
NTCAPITAL (NTC)	0,6300	2,61%	0,6060	0,6300	0,6040	30 322	18 861	11:46
NTTSYSTEM (NTT)	10,2000	-0,49%	10,2500	10,2500	10,2000	1 458	14 913	12:16
ODLEWNIE (ODL)	9,1200	1,11%	9,0200	9,1200	9,0200	302	2 728	13:11
ONDE (OND)	10,5000	0,38%	10,4800	10,7400	10,4000	12 801	135 442	13:47
ONESANO (ONO)	0,9020	-3,63%	0,9360	0,9400	0,9000	4 524	4 117	12:25
OPONEO.PL (OPN)	90,8000	-0,22%	91,0000	91,0000	89,4000	307	27 797	13:38
OPTEAM (OPM)	3,8800	0,00%	3,8800	3,8800	3,8800	3	12	09:13
ORANGEPL (OPL)	9,0000	0,56%	8,9000	9,0140	8,7700	545 788	4 864 029	13:51
ORCOGROUP (OPG)	4,4000	-4,35%	4,4000	4,4000	4,4000	250	1 100	09:04
ORZBIALY (OBL)	37,0000	0,00%	37,0000	37,0000	37,0000	500	18 500	11:30
OTLOG (OTS)	15,5000	2,92%	15,0600	15,5000	15,0600	1 178	17 881	13:47
OTMUCHOW (OTM)	4,9500	-1,00%	5,1000	5,1000	4,9500	300	1 487	12:56
PAMAPOL (PMP)	2,5500	-0,78%	2,5600	2,5600	2,5500	288	735	10:02
PANOVA (NVA)	15,3000	2,68%	15,0000	15,3000	15,0000	78	1 173	13:40
PASSUS (PAS)	49,7000	6,20%	47,0000	51,0000	47,0000	8 395	413 569	13:52
PATENTUS (PAT)	3,7700	0,27%	3,7500	3,8200	3,7300	1 072	4 040	13:34
PBG	#0,0130	-27,78%	-	-	-	-	-	13:00
PBSFINANSE (PBF)	(0,7000)	-	-	-	-	-	-	11:30
PCCEXOL (PCX)	2,6600	0,38%	2,6500	2,7000	2,6500	17 539	47 207	13:11
PCCROKITA (PCR)	67,6000	0,15%	67,7000	67,7000	67,4000	1 958	132 228	13:51
PCFGROUP (PCF)	5,5800	1,27%	5,6100	5,7100	5,5000	51 318	285 685	13:32
PEKABEX (PBX)	18,3000	0,00%	18,5000	18,5000	18,3000	741	13 658	13:39
Reklama
PEKAO (PEO)	177,5000	-1,99%	180,0000	180,0000	176,5500	182 598	32 389 077	13:53	Reklama
PEPCO (PCO)	20,2900	1,45%	20,1300	20,5700	20,0600	1 024 806	20 793 972	13:53
PEPEES (PPS)	0,8350	-0,60%	0,8350	0,8350	0,8350	10	8	09:06
PGE	11,2750	3,68%	10,8750	11,3900	10,8550	2 710 681	30 263 616	13:53
PGFGROUP (PGV)	#0,4400	-34,72%	-	-	-	-	-	09:56
PHARMENA (PHR)	3,2500	-3,56%	3,3600	3,3600	3,1300	1 666	5 358	12:48
PHN	10,3500	-0,48%	10,4000	10,4000	10,3500	90	932	13:52
PHOTON (PEN)	3,2800	-0,30%	3,2400	3,2800	3,2300	2 673	8 680	13:23
PKNORLEN (PKN)	82,3600	-0,18%	82,6000	83,5000	82,1700	1 213 306	100 144 193	13:53
PKOBP (PKO)	71,4000	-1,79%	72,4600	72,5000	70,7400	1 300 428	92 704 707	13:53
PKPCARGO (PKP)	15,8500	-0,25%	15,9400	16,0000	15,8000	60 794	969 116	13:50
PLAYWAY (PLW)	314,5000	-1,87%	320,5000	322,5000	297,5000	4 512	1 392 771	13:53
PLAZACNTR (PLZ)	2,5200	0,40%	2,4300	2,5200	2,4300	771	1 895	09:10
PMPG (PGM)	2,4700	0,41%	2,4700	2,4700	2,4700	2	5	09:00
POLENERGIA (PEP)	60,8000	2,70%	59,6000	60,8000	59,2000	4 909	294 506	13:48
POLICE (PCE)	8,9400	-1,76%	9,1000	9,1000	8,9400	210	1 882	13:41
POLIMEXMS (PXM)	4,8300	-0,92%	4,9150	4,9350	4,8250	238 741	1 165 241	13:51
POLTREG (PTG)	32,0000	-0,62%	31,8000	32,7000	31,8000	1 038	33 148	13:16
POLWAX (PWX)	1,3100	-2,24%	1,3500	1,3500	1,3000	4 835	6 445	13:19
PRAGMAINK (PRI)	3,3600	-0,59%	3,3600	3,3600	3,3600	425	1 428	11:22
PRIMAMODA (PMA)	#0,8200	-2,38%	-	-	-	-	-	11:30
PROCHEM (PRM)	22,4000	2,75%	23,7000	23,7000	22,4000	3	70	09:43
PROJPRZEM (PJP)	16,6000	0,00%	16,6000	16,6000	16,6000	47	780	10:21
PROTEKTOR (PRT)	#0,1000	-94,24%	-	-	-	-	-	13:37
PTWP (PTW)	99,5000	9,94%	90,5000	99,5000	90,5000	2 195	205 718	13:47
PULAWY (ZAP)	50,0000	-1,19%	50,6000	50,8000	49,2000	241	12 032	11:51
PURE (PUR)	5,5300	2,88%	5,3750	5,6700	5,3700	22 290	122 828	13:26
PZU	61,3200	0,29%	61,1400	61,5200	60,9000	527 850	32 286 337	13:53
QUANTUM (QNT)	24,4000	0,00%	24,4000	24,4000	24,4000	4	98	11:30
QUERCUS (QRS)	10,6000	-1,40%	10,5000	10,7500	10,5000	3 704	39 253	13:03
RAEN (RAE)	0,3050	-1,29%	0,3130	0,3140	0,3050	25 328	7 895	13:32
RAFAKO (RFK)	0,2045	-2,85%	0,2145	0,2225	0,1986	4 394 984	917 923	13:53
RAFAMET (RAF)	84,0000	0,60%	83,5000	85,5000	82,5000	1 086	91 498	13:13
RAINBOW (RBW)	137,4000	3,15%	133,8000	137,4000	132,1000	55 314	7 465 202	13:53
RANKPROGR (RNK)	3,6600	0,00%	3,6600	3,6600	3,6600	5 340	19 544	12:34
RAWLPLUG (RWL)	16,5000	0,00%	16,5000	16,5000	16,5000	2	33	09:00
REDAN (RDN)	#0,0420	-16,00%	-	-	-	-	-	13:11
REGNON (REG)	#0,0100	-98,74%	-	-	-	-	-	11:30
REINHOLD (RHD)	0,0550	-23,08%	0,0550	0,0550	0,0550	1 400	77	13:00
REINO (RNC)	1,0400	0,00%	1,0400	1,0400	1,0400	2	2	09:06
RELPOL (RLP)	5,2000	0,00%	5,1800	5,2000	5,1400	2 132	10 960	11:07
REMAK (RMK)	13,8000	0,73%	13,7000	13,8000	13,4000	2 446	33 440	12:00
RENDER (RND)	113,5000	2,25%	111,0000	114,0000	105,5000	401	44 671	13:43
ROPCZYCE (RPC)	25,1000	-0,40%	25,2000	25,5000	25,1000	125	3 150	09:59
RYVU (RVU)	31,2500	3,14%	30,6000	31,4500	30,6000	21 823	678 925	13:53
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	11:30
SANOK (SNK)	22,6000	0,44%	22,5000	22,8000	22,4000	141	3 168	13:37
SANPL (SPL)	468,4000	-1,01%	473,2000	473,2000	465,2000	16 607	7 760 454	13:52
SANTANDER (SAN)	29,4050	-2,91%	30,4000	30,5900	29,4050	288	8 684	09:48
SANWIL (SNW)	1,2900	1,18%	1,2900	1,2900	1,2900	1 596	2 059	09:16
SCPFL (SCP)	153,0000	2,00%	152,8000	153,0000	149,8000	859	130 086	13:45
SECOGROUP (SWG)	29,6000	2,07%	29,6000	29,6000	29,6000	97	2 871	11:54
SEKO (SEK)	8,7000	0,46%	8,6600	8,8000	8,5400	8 527	74 492	12:47
SELENAFM (SEL)	37,1000	-0,27%	36,8000	37,1000	36,8000	1 151	42 357	13:16
SELVITA (SLV)	29,2000	1,74%	29,0000	29,6000	28,7000	26 976	790 841	13:47
SERINUS (SEN)	(0,7100)	-	-	-	-	-	-	09:00
SFINKS (SFS)	0,4740	-1,25%	0,4800	0,4800	0,4640	34 936	16 681	13:49
SHOPER (SHO)	49,5000	2,06%	49,2000	49,7000	48,5000	1 108	54 482	13:49
SILVAIR-REGS (SVRS)	5,6000	-2,61%	5,9000	5,9000	5,6000	92	516	11:01
SILVANO (SFG)	5,3600	0,00%	5,3400	5,3600	5,3400	1 200	6 430	11:13
SIMFABRIC (SIM)	1,6780	0,12%	1,6220	1,6820	1,6200	5 883	9 545	12:37
SKARBIEC (SKH)	26,9000	-1,10%	27,2000	27,8000	26,9000	2 394	64 875	13:48
SKYLINE (SKL)	(1,5800)	-	-	-	-	-	-	09:00
SNIEZKA (SKA)	85,2000	2,40%	83,2000	85,4000	83,2000	70	5 955	12:59
SOHODEV (SHD)	0,3520	-7,85%	0,3520	0,3520	0,3520	8	3	11:30
SONEL (SON)	16,2000	-0,92%	16,0000	16,4000	15,9500	3 329	53 564	13:31
SOPHARMA (SPH)	15,0000	-1,96%	15,3000	15,3000	15,0000	60	905	12:38
SPYROSOFT (SPR)	594,0000	2,06%	586,0000	594,0000	586,0000	282	166 102	12:58
STALEXP (STX)	3,0200	-0,66%	3,0350	3,0400	3,0000	45 349	136 776	13:38
STALPROD (STP)	240,0000	-0,83%	240,0000	242,0000	240,0000	309	74 504	13:05
Reklama
STALPROFI (STF)	8,4800	0,24%	8,4600	8,4800	8,3600	1 229	10 364	13:10	Reklama
STAPORKOW (ZUK)	3,2200	-0,62%	3,2400	3,3200	3,2200	2 536	8 219	11:38
STARHEDGE (SHG)	#0,2500	-13,79%	-	-	-	-	-	11:30
SUNEX (SNX)	7,1200	1,71%	7,0000	7,1200	6,8800	8 554	59 818	13:36
SYGNITY (SGN)	116,5000	0,43%	117,5000	118,0000	116,5000	1 632	192 216	13:17
SYNEKTIK (SNT)	214,6000	2,00%	210,2000	217,6000	209,6000	8 277	1 769 829	13:52
TALEX (TLX)	21,0000	-3,67%	19,7000	21,0000	19,7000	610	12 297	11:36
TARCZYNSKI (TAR)	123,0000	1,65%	121,0000	123,0000	119,0000	215	25 847	12:55
TATRY (TMR)	(95,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	8,2320	0,86%	8,1620	8,4680	8,0520	1 651 512	13 680 826	13:52
TBULL (TBL)	3,9800	1,02%	3,9800	3,9800	3,9800	15	60	12:17
TENDERHUT (THG)	5,8600	-2,01%	5,8600	5,8600	5,8600	190	1 113	11:23
TERMOREX (TRR)	0,7250	0,00%	0,7250	0,7250	0,7250	61	44	13:43
TESGAS (TSG)	2,4900	1,22%	2,4900	2,4900	2,4900	12	30	12:28
TEXT (TXT)	54,3500	-0,46%	54,5000	54,6000	54,0000	20 402	1 106 648	13:53
TORPOL (TOR)	37,4000	0,81%	37,1000	37,6500	36,9500	3 988	148 099	13:31
TOWERINV (TOW)	#2,2600	-3,83%	-	-	-	-	-	09:55
TOYA (TOA)	8,4500	1,93%	8,2600	8,4700	8,2600	49 548	415 989	13:51
TRAKCJA (TRK)	2,1450	-1,15%	2,1700	2,1950	2,1450	19 695	42 676	13:36
TRANSPOL (TRN)	4,3000	0,70%	4,2800	4,3400	4,2500	19 262	82 455	11:31
TRITON (TRI)	(2,7600)	-	-	-	-	-	-	11:30
TSGAMES (TEN)	83,5000	1,09%	82,6000	84,1000	81,9000	27 568	2 294 678	13:47
ULMA (ULM)	60,5000	0,00%	60,5000	60,5000	60,5000	6	363	12:14
ULTGAMES (ULG)	11,0000	0,92%	11,3000	11,3000	10,6500	8 610	93 439	13:36
UNFOLD (UNF)	1,0400	-7,14%	1,0400	1,0400	1,0400	1 000	1 040	09:00
UNIBEP (UNI)	10,4000	0,97%	10,3000	10,4000	10,3000	1 210	12 535	13:48
UNICREDIT (UCG)	(242,0000)	-	-	-	-	-	-	09:00
UNIMA (U2K)	7,4600	-1,32%	7,5000	7,5000	7,4600	1 095	8 209	13:22
UNIMOT (UNT)	142,4000	0,99%	140,0000	143,0000	140,0000	382	54 231	13:15
URTESTE (URT)	53,8000	-0,37%	55,0000	56,6000	53,8000	367	19 897	12:32
VERCOM (VRC)	119,0000	0,00%	119,0000	119,2000	118,0000	438	52 004	13:51
VIGOPHOTN (VGO)	518,0000	2,78%	510,0000	518,0000	502,0000	87	44 410	10:56
VINDEXUS (VIN)	10,9000	-0,91%	10,9500	11,0000	10,8000	1 812	19 745	13:47
VISTAL (VTL)	#0,3880	-35,33%	-	-	-	-	-	13:36
VIVID (VVD)	0,5220	1,95%	0,5100	0,5220	0,5100	1 637	840	11:55
VOTUM (VOT)	45,0500	0,22%	44,9500	45,2000	44,7500	9 388	422 673	13:51
VOXEL (VOX)	156,0000	2,63%	152,0000	158,8000	152,0000	1 558	241 843	13:52
VRG	3,7000	-2,12%	3,6900	3,7700	3,6900	6 925	25 629	13:50
WARIMPEX (WXF)	2,7000	0,37%	2,7000	2,7700	2,7000	4 907	13 456	13:39
WASKO (WAS)	1,8600	0,00%	1,8450	1,8650	1,8450	3 212	5 945	12:30
WAWEL (WWL)	676,0000	-0,29%	676,0000	678,0000	676,0000	5	3 382	10:59
WIELTON (WLT)	6,1100	-0,33%	6,1300	6,1400	6,0500	37 305	227 658	13:44
WIKANA (WIK)	(6,6000)	-	-	-	-	-	-	09:00
WINVEST (WIS)	#0,4080	-8,93%	-	-	-	-	-	13:33
WIRTUALNA (WPL)	81,5000	4,49%	79,4000	82,9000	79,2000	9 328	757 460	13:48
WITTCHEN (WTN)	18,5000	3,01%	18,0000	18,5000	17,9200	9 948	180 726	13:51
XPLUS (XPL)	3,5000	0,86%	3,4700	3,5300	3,4100	2 364	8 250	12:39
XTPL (XTP)	91,0000	8,20%	84,1000	92,5000	83,0000	2 464	220 352	13:52
XTRADEBDM (XTB)	79,4000	2,40%	77,6000	79,4400	77,5200	296 080	23 236 349	13:53
YOLO (YOL)	#0,0200	-94,05%	-	-	-	-	-	11:30
ZABKA (ZAB)	21,7800	1,44%	21,4700	21,8000	21,4300	260 348	5 628 782	13:53
ZAMET (ZMT)	0,8440	0,48%	0,8400	0,8500	0,8400	6 808	5 732	13:45
ZEPAK (ZEP)	30,1500	2,90%	29,6000	30,2000	29,3500	13 950	415 282	13:46
ZREMB (ZRE)	7,1700	-1,38%	7,3600	7,3600	7,1000	2 622	18 919	13:46
ZUE	9,1600	0,66%	9,1000	9,1600	9,0000	378	3 410	12:02

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.