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	107 678,84	0,84%	106 965,65	108 107,27	106 609,94	106 778,89	893 711 807	13:54
WIG20	2 936,12	1,02%	2 905,65	2 952,97	2 903,89	2 906,60	771 864 468	14:09
WIG30	3 787,26	0,98%	3 759,99	3 806,65	3 746,48	3 750,33	832 800 052	14:09
mWIG40	8 004,00	0,04%	8 000,93	8 044,82	7 964,10	8 000,92	104 039 202	13:54
sWIG80	29 392,51	-0,02%	29 378,64	29 447,01	29 288,66	29 398,12	32 925 303	13:54
WIG-BANKI	17 645,07	1,00%	17 468,19	17 732,63	17 365,68	17 471,06	257 664 756	13:54
WIG-BUDOW	8 388,32	-1,38%	8 497,44	8 625,78	8 330,49	8 505,32	69 141 925	13:54
WIG-CHEMIA	8 063,25	-0,10%	8 108,33	8 129,01	8 054,62	8 070,93	4 033 591	13:54
WIG-ENERG	4 435,26	0,07%	4 428,43	4 466,35	4 401,25	4 431,95	25 721 460	13:54
WIG-INFO	9 918,52	0,75%	9 820,52	9 957,99	9 764,40	9 844,83	14 972 179	13:54
WIG-MEDIA	7 133,73	1,21%	7 070,91	7 197,13	7 070,91	7 048,41	1 301 738	13:54
WIG-NRCHOM	5 544,52	-1,47%	5 643,80	5 643,80	5 544,33	5 627,10	1 598 327	13:54
WIG-PALIWA	9 332,90	1,77%	9 171,65	9 411,54	9 171,65	9 170,58	109 301 778	13:54
WIG-Poland	112 440,08	0,79%	112 440,08	112 440,08	112 440,08	111 557,25	871 332 616	11:15
WIG-SPOZYW	2 899,15	-1,33%	2 935,82	2 948,30	2 878,30	2 938,09	809 830	13:54
WIG20lev	596,99	2,25%	583,38	602,39	582,68	583,85	750 132 526	13:54
WIG20short	2 874,92	-1,11%	2 908,81	2 910,57	2 861,48	2 907,05	750 132 526	13:54
GPWB-B1Y3Y	1 269,40	0,05%	1 269,40	1 269,40	1 269,40	1 268,81	-	10:15
GPWB-B1Y4Y	1 273,85	0,06%	1 273,85	1 273,85	1 273,85	1 273,04	-	10:15
GPWB-B1Y5Y	1 278,62	0,08%	1 278,62	1 278,62	1 278,62	1 277,56	-	10:15
GPWB-B3Y5Y	1 290,37	0,11%	1 290,37	1 290,37	1 290,37	1 288,94	-	10:15
GPWB-B5Y	1 285,04	0,14%	1 285,04	1 285,04	1 285,04	1 283,23	-	10:15
GPWB-BWZ	1 274,72	0,03%	1 274,72	1 274,72	1 274,72	1 274,31	-	10:15
INNOVATOR	1 755,03	0,07%	1 755,03	1 755,03	1 755,03	1 753,80	241 958 408	11:15
mWIG40dvp	213,92	1,28%	213,92	213,92	213,92	211,22	104 358 432	11:00
mWIG40TR	12 424,12	0,07%	12 417,99	12 487,49	12 362,20	12 415,15	104 039 202	13:54
mWIG40TRlv	19 584,06	0,13%	19 564,75	19 783,72	19 388,97	19 558,25	104 039 202	13:54
mWIG40TRsh	2 329,40	-0,05%	2 330,55	2 341,02	2 317,50	2 330,49	104 039 202	13:54
sWIG80dvp	700,46	0,00%	700,46	700,46	700,46	700,46	33 009 561	11:00
sWIG80TR	45 536,77	-0,02%	45 515,27	45 621,20	45 375,88	45 545,46	32 925 303	13:54
WIG140	2 088,52	0,86%	2 074,65	2 097,05	2 067,57	2 070,78	885 796 772	13:54
WIG20dvp	55,92	0,00%	55,92	55,92	55,92	55,92	752 049 863	11:00
WIG20TR	6 315,76	1,13%	6 242,98	6 344,64	6 239,20	6 245,03	750 132 526	13:54
WIG20TRlev	5 490,05	2,25%	5 364,91	5 539,71	5 358,41	5 369,11	750 132 526	13:54
WIG20TRsht	2 689,90	-1,11%	2 721,60	2 723,24	2 677,32	2 720,02	750 132 526	13:54
WIG30TR	7 999,47	1,10%	7 932,76	8 031,21	7 904,26	7 912,39	807 297 887	13:54
WIG-CEE	2 468,13	-0,12%	2 468,13	2 468,13	2 468,13	2 471,11	811 650	11:15
WIGdiv	2 372,21	0,01%	2 374,83	2 388,81	2 364,54	2 372,01	208 436 884	13:54
WIGdivplus	2 195,18	0,63%	2 185,35	2 205,98	2 176,15	2 181,34	428 713 442	13:54
WIG.GAMES	17 564,64	0,44%	17 540,39	17 613,94	17 516,68	17 487,45	22 013 154	13:54
WIG-GORNIC	4 427,26	0,54%	4 404,33	4 452,26	4 390,82	4 403,50	51 076 817	13:54
WIG-GRY	21 731,59	1,03%	21 730,77	21 887,28	21 619,28	21 510,80	27 930 493	13:54
WIGind	17 129,97	-0,18%	17 198,23	17 210,37	17 092,08	17 160,38	13 590 872	13:54
WIG-LEKI	3 436,56	0,65%	3 417,39	3 473,97	3 409,81	3 414,22	1 506 560	13:54
WIGmed	19 513,52	0,29%	19 451,34	19 583,04	19 399,73	19 457,24	17 560 514	13:54
WIG-MOTO	8 457,28	-0,53%	8 483,30	8 531,46	8 430,89	8 502,12	6 231 869	13:54
WIG.MS-BAS	17 523,50	0,22%	17 493,28	17 637,86	17 380,99	17 485,47	74 781 725	13:54
WIG.MS-ECM	8 882,63	1,30%	8 807,57	8 946,04	8 807,57	8 768,57	118 756 255	13:54
WIG.MS-FIN	20 952,44	1,20%	20 666,28	21 068,66	20 609,31	20 703,08	283 230 673	13:54
WIG-ODZIEZ	11 875,41	0,94%	11 755,28	11 907,00	11 715,52	11 765,34	70 484 008	13:54
WIGtechTR	18 375,58	0,58%	18 258,25	18 404,07	18 209,27	18 270,34	57 341 547	13:54
WIG-Ukrain	535,22	1,31%	535,22	535,22	535,22	528,28	729 462	11:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,4500	0,41%	2,4200	2,4600	2,4200	2 217	5 391	13:15	Reklama
08OCTAVA (08N)	0,7400	0,00%	0,7400	0,7400	0,7400	1	1	11:30
11BIT (11B)	188,0000	0,00%	189,6000	189,6000	186,1000	3 076	576 831	13:53
3RGAMES (3RG)	1,0600	6,00%	1,0300	1,1300	1,0000	1 180 405	1 261 577	13:54
4MASS (4MS)	4,6000	-0,86%	4,6400	4,6850	4,5800	8 456	38 984	12:55
ABPL (ABE)	94,8000	-0,52%	94,6000	96,2000	94,6000	370	35 287	13:49
ACAUTOGAZ (ACG)	27,3000	0,00%	27,3000	27,3000	27,2000	238	6 489	12:44
ACTION (ACT)	26,0500	0,19%	25,7000	26,3500	25,6500	7 201	186 425	13:46
ADIUVO (ADV)	0,8300	-2,12%	0,8480	0,8480	0,8120	19 009	15 571	12:31
AGORA (AGO)	9,3000	-0,85%	9,3600	9,4800	9,3000	4 003	37 507	13:27
AGROTON (AGT)	4,9000	-3,92%	4,8700	5,1600	4,8700	1 680	8 558	11:48
AIGAMES (ALG)	0,9080	-0,22%	0,8880	0,9080	0,8860	818	725	13:10
AILLERON (ALL)	19,9600	0,30%	19,9000	20,0000	19,9000	8 066	160 574	13:42
AIRWAY (AWM)	0,4210	0,24%	0,4180	0,4370	0,4175	451 419	192 507	13:50
ALIOR (ALR)	102,4500	1,64%	100,4000	102,8000	99,9000	217 438	22 189 892	13:54
ALLEGRO (ALE)	36,3700	0,14%	36,5650	36,8350	35,8450	1 313 392	47 922 524	13:54
ALTA (AAT)	2,1100	-2,76%	2,1100	2,1100	2,1100	481	1 015	11:13
ALTUSTFI (ALI)	1,8900	0,00%	1,8900	1,8950	1,8600	50 151	93 288	13:22
AMBRA (AMB)	21,3500	-1,61%	21,7000	21,7000	21,0500	10 857	231 161	13:47
AMICA (AMC)	57,8000	-0,52%	57,8000	57,8000	57,4000	834	48 132	13:38
AMPLI (APL)	0,8850	-5,85%	0,8850	0,8850	0,8850	135	119	11:54
AMREST (EAT)	15,2800	0,39%	15,2200	15,3400	15,1800	63 585	969 743	13:52
ANSWEAR (ANR)	28,5500	0,00%	28,5500	28,7000	28,3000	4 062	115 737	13:54
APATOR (APT)	21,3000	1,67%	21,1000	21,3000	20,6500	12 618	265 342	13:50
APLISENS (APN)	18,5000	-3,65%	19,1500	19,1500	18,1500	1 469	27 736	11:11
APSENERGY (APE)	2,7300	2,63%	2,7200	2,7600	2,5800	8 455	22 814	13:48
ARCHICOM (ARH)	49,3000	-0,60%	49,4000	49,5000	48,4000	400	19 509	11:49
ARCTIC (ATC)	11,3000	-1,74%	11,5000	11,5000	11,2600	43 480	492 501	13:50
ARLEN (ARL)	37,3250	0,09%	37,0000	37,4000	37,0000	752	28 009	13:46
ARTIFEX (ART)	15,2800	0,00%	15,2800	15,5400	15,2800	1 736	26 542	13:34
ASBIS (ASB)	27,9000	-0,50%	28,0600	28,3200	27,8000	88 627	2 481 012	13:54
ASMGROUP (ASM)	#0,2500	4,17%	-	-	-	-	-	09:00
ASSECOBS (ABS)	88,6000	-0,67%	88,0000	89,0000	88,0000	442	38 992	13:48
ASSECOPOL (ACP)	205,6000	1,48%	202,0000	206,6000	200,2000	26 272	5 355 492	13:53
ASSECOSEE (ASE)	76,6000	-0,65%	75,3000	76,9000	75,3000	396	30 064	13:54
ASTARTA (AST)	47,5000	0,00%	47,5000	48,3000	47,0500	7 821	373 704	13:43
ATAL (1AT)	58,4000	0,00%	58,9000	59,3000	57,6000	1 889	109 631	13:45
ATENDE (ATD)	3,1900	0,00%	3,1900	3,2500	3,1900	7 900	25 230	13:12
ATLANTAPL (ATP)	16,1000	0,63%	16,1000	16,1000	16,1000	33	531	12:58
ATLANTIS (ATS)	2,1800	1,40%	2,0700	2,1800	2,0700	251	520	09:11
ATMGRUPA (ATG)	3,8000	0,00%	3,8000	3,8200	3,8000	5 918	22 489	13:21
ATREM (ATR)	44,0000	3,53%	43,0000	44,0000	42,6000	6 097	263 814	13:51
AUTOPARTN (APR)	20,4000	-0,49%	20,6500	20,6500	20,3000	24 326	498 193	13:53
BBIDEV (BBD)	5,4000	0,93%	5,3500	5,4000	5,3500	1 155	6 231	12:43
BENEFIT (BFT)	3 410,0000	0,29%	3 380,0000	3 465,0000	3 380,0000	3 426	11 685 215	13:52
BEST (BST)	26,0000	0,00%	26,0000	26,4000	25,0000	2 215	56 500	12:40
BETACOM (BCM)	5,1500	-1,90%	5,3500	5,3500	5,1500	856	4 428	13:19
BIGCHEESE (BCS)	14,8800	-0,13%	14,9800	15,0000	14,6800	7 627	113 782	13:00
BIOCELTIX (BCX)	106,8000	-1,84%	108,4000	108,8000	105,8000	1 283	137 112	13:51
BIOMAXIMA (BMX)	13,3500	-1,11%	13,5000	13,7000	13,3500	3 100	41 790	13:48
BIOMEDLUB (BML)	4,9900	0,60%	4,9650	5,0400	4,9600	13 059	65 098	13:20
BIOPLANET (BIP)	17,1500	0,00%	17,1500	17,1500	17,0000	141	2 402	10:40
BIOTON (BIO)	4,5400	3,18%	4,4200	4,6100	4,4200	207 463	939 370	13:45
BLOOBER (BLO)	30,3500	-5,16%	32,0000	32,0000	30,1000	35 752	1 102 412	13:53
BNPPPL (BNP)	103,5000	-0,48%	103,0000	104,0000	103,0000	458	47 433	13:51
BOGDANKA (LWB)	24,4500	0,41%	24,3500	24,6000	24,1000	6 127	149 468	13:47
BOOMBIT (BBT)	6,8600	0,29%	6,8400	6,8600	6,7200	2 250	15 337	13:40
BORYSZEW (BRS)	6,1200	-0,97%	6,1800	6,2200	6,1200	26 109	160 501	13:49
BOS	10,3400	0,19%	10,2400	10,3800	10,2400	827	8 516	13:21
BOWIM (BOW)	4,4400	0,00%	4,4600	4,4700	4,4300	4 972	22 077	12:02
BRAND24 (B24)	59,4000	-0,34%	59,6000	59,6000	59,4000	28	1 668	13:22
BRASTER (BRA)	#0,2480	-57,24%	-	-	-	-	-	11:30
BUDIMEX (BDX)	571,4000	-2,06%	580,0000	598,0000	560,0000	112 088	64 622 175	13:54
BUMECH (BMC)	8,6000	1,18%	8,5300	8,6300	8,5000	7 122	61 023	13:23
CAPITAL (CPA)	#0,2200	0,00%	-	-	-	-	-	13:32
CAPITEA (CAP)	0,4570	0,55%	0,4560	0,4570	0,4505	15 547	7 084	12:26
CAPTORTX (CTX)	46,7000	4,01%	45,8000	47,2000	44,5000	13 212	609 978	13:50
CASPAR (CSR)	3,9400	0,00%	3,9400	3,9400	3,9400	228	898	11:38
CAVATINA (CAV)	14,0000	-3,11%	14,1000	14,1000	14,0000	2 850	39 944	11:55
CCC	198,1000	-1,05%	201,5000	202,1000	193,5000	200 801	39 610 144	13:54
Reklama
CCENERGY (CCE)	0,3180	-0,63%	0,3180	0,3180	0,3180	1 683	535	11:30	Reklama
CDPROJEKT (CDR)	253,0000	1,28%	250,7000	254,9000	250,7000	77 593	19 627 288	13:53
CDRL (CDL)	10,3000	0,98%	10,3000	10,3000	10,3000	1	10	09:00
CELTIC (CPD)	6,0000	0,00%	6,0000	6,0000	5,8000	1 886	11 028	13:52
CEZ	215,0000	0,28%	214,4000	215,4000	214,4000	104	22 348	12:30
CFI	#0,1510	-7,93%	-	-	-	-	-	12:53
CIGAMES (CIG)	2,8900	-0,69%	2,9100	2,9500	2,8700	222 825	648 929	13:50
CITYSERV (CTS)	#5,6500	0,00%	-	-	-	-	-	13:25
CLNPHARMA (CLN)	23,6000	-0,21%	23,6500	24,0000	23,4500	9 713	230 459	13:52
CLOUD (CLD)	47,5000	1,50%	47,4000	48,6000	47,2000	1 284	60 992	13:12
COALENERG (CLE)	2,4600	2,50%	2,4000	2,5400	2,3800	120 983	300 363	13:33
COGNOR (COG)	7,1300	-2,40%	7,3000	7,3000	7,1250	46 005	329 546	13:54
COLUMBUS (CLC)	6,6500	-0,60%	6,6600	6,8300	6,6500	49 575	333 025	13:47
COMP (CMP)	270,0000	0,37%	268,0000	270,0000	265,0000	373	100 196	13:37
COMPERIA (CPL)	(4,6000)	-	-	-	-	-	-	09:00
COMPREMUM (CPR)	0,8720	-0,68%	0,8960	0,8960	0,8700	18 889	16 502	11:59
CORMAY (CRM)	0,4990	-0,20%	0,5000	0,5000	0,4900	5 151	2 551	13:46
CPIEUROPE (CPI)	(78,1500)	-	-	-	-	-	-	09:00
CREEPYJAR (CRJ)	512,0000	5,13%	488,0000	512,0000	487,0000	5 175	2 580 556	13:54
CREOTECH (CRI)	289,0000	1,05%	286,0000	289,5000	285,0000	576	165 422	13:50
CYBERFLKS (CBF)	165,0000	1,10%	162,2000	168,8000	162,2000	1 645	274 389	13:52
CYFRPLSAT (CPS)	15,3650	1,72%	15,1000	15,3700	14,9400	545 806	8 266 601	13:53
CZTOREBKA (CZT)	#0,4700	17,50%	-	-	-	-	-	13:35
DADELO (DAD)	53,0000	0,76%	52,4000	53,0000	51,4000	6 129	318 797	13:36
DATAWALK (DAT)	105,0000	1,00%	103,0000	107,7000	102,9000	9 202	968 071	13:47
DBENERGY (DBE)	11,5000	1,77%	11,3000	11,5000	11,3000	4	45	13:42
DEBICA (DBC)	83,1000	-0,48%	83,5000	83,5000	83,0000	522	43 409	13:50
DECORA (DCR)	72,4000	0,00%	71,0000	72,4000	71,0000	633	45 325	13:46
DEKPOL (DEK)	70,2000	0,00%	70,2000	71,8000	70,0000	471	33 136	13:40
DELKO (DEL)	6,8600	1,18%	6,8000	6,8800	6,8000	2 677	18 311	12:55
DEVELIA (DVL)	8,2800	-2,59%	8,6000	8,6400	8,1100	108 384	913 936	13:54
DGA	19,0000	0,00%	19,0000	19,0000	19,0000	100	1 900	13:07
DIAG (DIA)	179,9500	1,95%	176,5000	182,0000	176,0000	40 115	7 185 943	13:54
DIGITANET (DIG)	82,5000	0,98%	82,4000	82,8000	81,8000	1 169	96 374	13:53
DIGITREE (DTR)	12,5000	0,00%	12,5000	12,5000	12,5000	32	400	10:14
DINOPL (DNP)	506,6000	2,70%	495,0000	509,0000	494,0000	83 057	41 799 864	13:54
DMGROUP (DMG)	3,6600	-0,54%	3,6800	3,6800	3,5400	8 808	31 605	10:34
DOMDEV (DOM)	240,0000	-2,04%	244,0000	244,0000	240,0000	752	180 881	13:51
DRAGOENT (DGE)	21,0000	-3,23%	21,0000	21,0000	20,1000	427	8 781	13:48
ECBSA (ECB)	32,1000	-0,47%	31,9000	32,9000	31,9000	1 810	58 424	13:08
ECHO (ECH)	5,4000	-0,37%	5,4400	5,4400	5,2800	1 747	9 428	11:27
EDINVEST (EDI)	6,9000	-8,00%	7,4800	7,4800	6,7400	14 841	104 147	13:54
EFEKT (EFK)	(5,8500)	-	-	-	-	-	-	11:30
EKOEXPORT (EEX)	#0,1690	-89,63%	-	-	-	-	-	11:30
ELEKTROTI (ELT)	52,0000	-1,89%	54,2000	54,2000	51,5000	35 005	1 844 557	13:54
ELKOP (EKP)	#2,3500	-4,86%	-	-	-	-	-	09:00
EMCINSMED (EMC)	(11,0000)	-	-	-	-	-	-	07:45
ENAP (ENP)	(2,8000)	-	-	-	-	-	-	11:30
ENEA (ENA)	19,1300	0,68%	19,0000	19,3100	18,7200	80 714	1 541 300	13:54
ENELMED (ENE)	20,0000	0,00%	20,0000	20,0000	20,0000	13	260	13:06
ENERGA (ENG)	12,7000	-0,63%	12,7800	12,7800	12,6000	20 870	264 658	13:45
ENERGOINS (ENI)	2,3000	0,00%	2,2900	2,3800	2,2700	16 785	38 944	13:17
ENTER (ENT)	54,9000	-1,61%	55,8000	55,8000	54,7000	4 238	233 003	13:48
EQUNICO (EQU)	0,7500	-0,79%	0,7220	0,7500	0,7020	23 061	16 727	11:34
ERBUD (ERB)	34,1000	1,49%	33,7000	34,5000	33,6000	872	29 661	13:51
ERG	(47,6000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	38,0000	0,00%	38,2000	38,2000	37,7000	2 184	82 967	13:38
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	4,3500	-3,12%	4,4900	4,5100	4,2900	46 787	203 926	13:36
EUROCASH (EUR)	8,4050	1,08%	8,3150	8,4700	8,3150	50 967	428 607	13:54
EUROHOLD (EHG)	2,7000	-2,88%	2,7000	2,7000	2,7000	872	2 354	11:10
EUROTEL (ETL)	23,9000	0,84%	23,6000	24,0000	23,6000	470	11 150	13:32
FABRITY (FAB)	28,5000	0,35%	28,4000	28,5000	28,4000	298	8 468	13:30
FASING (FSG)	12,1000	4,31%	11,6000	12,1000	11,6000	87	1 010	09:54
FASTFIN (FFI)	#0,0100	-99,01%	-	-	-	-	-	11:30
FEERUM (FEE)	12,5000	-1,19%	13,2500	13,2500	12,5000	601	7 888	10:57
FERRO (FRO)	35,4000	-1,67%	36,0000	36,1000	35,4000	17 526	624 748	13:52
FMG	121,0000	0,41%	121,5000	121,5000	117,0000	3	360	10:18
FON	#0,7600	0,00%	-	-	-	-	-	12:32
FORTE SA (FTE)	28,0000	-1,06%	28,4000	28,4000	27,8000	9 507	268 444	12:46
Reklama
GAMEOPS (GOP)	14,5000	-3,33%	15,1400	15,1600	14,3200	12 568	184 248	13:54	Reklama
GAMFACTOR (GIF)	6,7000	-2,05%	6,8800	6,9800	6,7000	4 230	28 799	13:54
GENOMTEC (GMT)	6,8600	-1,15%	6,9500	6,9500	6,7800	9 997	68 911	13:16
GETIN (GTN)	0,5300	-0,19%	0,5320	0,5330	0,5260	466 415	246 800	13:54
GIGROUP (GIG)	(2,0500)	-	-	-	-	-	-	07:45
GOBARTO (GOB)	24,4000	-2,40%	25,0000	25,0000	24,4000	104	2 543	11:23
GPW	53,6500	0,75%	53,2500	53,8000	53,1500	25 521	1 365 167	13:50
GREENX (GRX)	1,8900	-1,77%	1,9200	1,9300	1,8890	196 539	374 750	13:51
GRENEVIA (GEA)	2,6700	-0,74%	2,6900	2,6900	2,6650	2 575	6 885	13:13
GRODNO (GRN)	10,9500	5,80%	10,5000	11,5000	10,5000	73 158	808 614	13:54
GRUPAAZOTY (ATT)	18,9200	-0,16%	19,1000	19,1600	18,9000	202 897	3 856 569	13:54
GRUPRACUJ (GPP)	65,1000	-1,36%	66,0000	66,0000	65,1000	868	56 664	13:52
GTC	4,3000	1,18%	4,2100	4,3000	4,2100	1 053	4 508	12:28
HANDLOWY (BHW)	109,8000	0,73%	109,0000	110,4000	109,0000	10 818	1 185 745	13:53
HARPER (HRP)	6,2800	-0,32%	6,3400	6,3400	6,2600	105	659	12:37
HELIO (HEL)	26,9000	0,37%	26,9000	26,9000	26,9000	41	1 103	13:26
HERKULES (HRS)	1,2600	-0,40%	1,2650	1,2650	1,2600	282	356	11:03
HUUUGE-S144 (HUGE)	19,3000	-0,41%	19,2000	19,3400	19,0400	6 812	130 743	13:54
HYDROTOR (HDR)	20,8000	0,48%	20,8000	20,8000	20,8000	1	21	09:00
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	1	1	09:00
IFCAPITAL (IFC)	#0,9950	-81,23%	-	-	-	-	-	10:24
IFIRMA (IFI)	28,6500	-0,52%	28,7500	28,8000	28,2000	960	27 338	13:36
IFSA (IFR)	#1,9900	406,36%	-	-	-	-	-	09:00
IMCOMPANY (IMC)	26,4000	0,00%	26,9000	26,9000	25,4000	761	19 572	13:47
IMMOBILE (GKI)	3,3900	0,00%	3,3900	3,3900	3,3100	3 560	11 978	13:26
IMPERIO (IMP)	1,3400	3,08%	1,3000	1,3700	1,3000	16 721	21 836	12:52
IMS	3,5000	2,34%	3,4900	3,5000	3,4200	10 789	37 492	13:34
INC	1,9050	-2,56%	1,9550	1,9550	1,8950	14 512	27 580	12:11
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	11:30
INGBSK (ING)	331,0000	0,00%	329,0000	333,0000	329,0000	6 535	2 171 780	13:53
INPRO (INP)	7,0500	-0,70%	6,8500	7,1000	6,8500	225	1 548	11:05
INSTALKRK (INK)	41,0000	0,24%	41,0000	41,0000	40,8000	531	21 719	13:47
INTERAOLT (IRL)	#0,1500	-98,47%	-	-	-	-	-	11:30
INTERBUD (ITB)	2,1900	1,86%	2,1500	2,2200	2,1500	27 177	59 394	11:33
INTERCARS (CAR)	565,0000	-0,53%	568,0000	570,0000	562,0000	10 123	5 723 272	13:52
INTERSPPL (IPO)	0,3600	0,00%	0,3710	0,3710	0,3600	1 437	518	13:33
INTROL (INL)	7,4800	3,31%	7,2400	7,4800	7,2200	2 327	17 038	12:48
IPOPEMA (IPE)	2,9300	2,81%	2,9200	2,9300	2,9200	4 221	12 341	13:14
IZOBLOK (IZB)	26,8000	-4,29%	26,8000	26,8000	26,8000	23	616	13:48
IZOLACJA (IZO)	3,8800	0,78%	3,8800	3,8800	3,8800	546	2 118	12:45
IZOSTAL (IZS)	2,9100	-1,02%	2,9600	2,9900	2,9000	72 511	213 748	13:24
JRH	4,8400	-3,01%	4,8500	4,8500	4,8400	1 083	5 244	12:49
JSW	24,9100	-1,93%	25,3400	25,4400	24,8100	362 666	9 096 916	13:53
JWWINVEST (JWW)	3,0700	0,33%	3,0200	3,0700	3,0200	52	157	13:00
KCI	0,9160	0,00%	0,9160	0,9160	0,9160	3 901	3 573	12:13
KDMSHIPING (KDM)	#1,2600	-10,00%	-	-	-	-	-	11:30
KERNEL (KER)	17,6400	-0,45%	17,6000	18,0400	17,5600	4 242	75 046	13:09
KETY (KTY)	891,5000	0,96%	882,0000	898,5000	873,0000	5 092	4 535 205	13:50
KGHM (KGH)	132,9500	0,76%	132,0000	133,8000	131,5500	309 538	41 156 441	13:54
KGL	13,5000	-4,26%	13,5000	13,9000	13,2000	1 110	14 978	13:24
KINOPOL (KPL)	18,2500	0,55%	18,3500	18,3500	17,9000	4 267	77 321	13:47
KOGENERA (KGN)	61,0000	-0,81%	61,3000	61,5000	60,8000	4 063	247 954	13:53
KOMPAP (KMP)	(26,0000)	-	-	-	-	-	-	09:00
KOMPUTRON (KOM)	5,3000	-1,85%	5,3200	5,4200	5,3000	2 041	10 968	13:41
KPPD (KPD)	30,6000	-2,55%	30,6000	30,6000	30,6000	4	122	11:09
KRAKCHEM (KCH)	0,9040	-3,83%	0,9400	0,9400	0,9040	416	376	11:02
KRKA (KRK)	858,0000	0,00%	852,0000	858,0000	850,0000	26	22 122	13:27
KRUK (KRU)	409,4000	1,44%	403,0000	412,5000	403,0000	12 912	5 299 531	13:54
KRVITAMIN (KVT)	10,0000	0,00%	10,0000	10,0000	10,0000	50	500	10:30
KSGAGRO (KSG)	2,8700	-3,37%	2,9700	2,9800	2,8700	5 967	17 302	13:09
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	12:23
LARQ (LRQ)	1,7850	2,59%	1,7850	1,7850	1,7850	1	2	09:01
LENA (LEN)	2,8300	0,00%	2,8300	2,8300	2,8000	932	2 637	13:36
LENTEX (LTX)	7,8000	0,00%	7,7400	7,8000	7,7400	262	2 028	13:06
LESS (LES)	0,2420	1,68%	0,2380	0,2440	0,2370	4 404	1 064	11:53
LIBET (LBT)	1,4400	0,00%	1,4400	1,4500	1,4400	12 917	18 653	10:16
LOKUM (LKD)	21,9000	0,92%	21,7000	21,9000	21,7000	65	1 421	13:20
LPP	16 190,0000	1,98%	15 920,0000	16 225,0000	15 875,0000	1 711	27 590 465	13:52
Reklama
LSISOFT (LSI)	26,0000	0,00%	25,8000	26,2000	25,8000	1 522	39 621	13:42	Reklama
LUBAWA (LBW)	9,0400	-0,33%	9,0700	9,1500	9,0400	112 220	1 016 312	13:53
MABION (MAB)	9,7000	1,46%	9,5800	9,7300	9,5800	25 547	246 653	13:46
MAKARONPL (MAK)	19,3800	-0,10%	19,2400	19,4000	19,1800	197	3 804	13:39
MANGATA (MGT)	65,0000	0,00%	64,8000	65,8000	64,8000	365	23 758	12:34
MANYDEV (MAN)	(0,6940)	-	-	-	-	-	-	11:30
MARVIPOL (MVP)	7,8000	0,00%	7,6400	7,8000	7,6200	1 892	14 696	13:14
MAXCOM (MXC)	6,1600	-1,60%	6,3600	6,3600	6,1600	272	1 690	11:07
MBANK (MBK)	875,4000	1,30%	856,4000	882,8000	856,4000	5 839	5 121 689	13:53
MBWS (MBW)	(13,0000)	-	-	-	-	-	-	09:00
MCI	30,6000	1,32%	30,0000	30,9000	29,8000	7 902	239 766	13:13
MDIENERGIA (MDI)	1,0500	-5,41%	1,0800	1,1000	1,0500	1 585	1 700	13:02
MEDICALG (MDG)	34,6000	3,59%	33,2000	35,0000	32,6000	47 013	1 594 502	13:50
MEDINICE (ICE)	7,8000	-1,64%	7,9000	7,9000	7,8000	6 291	49 453	13:52
MEGARON (MEG)	(6,3000)	-	-	-	-	-	-	11:30
MENNICA (MNC)	30,9000	0,00%	30,9000	30,9000	30,4000	150	4 581	13:17
MERCATOR (MRC)	47,8000	0,42%	47,3500	48,0000	47,3500	2 582	123 228	13:43
MERCOR (MCR)	26,1000	0,38%	26,0000	26,1000	25,9000	675	17 576	13:01
MEXPOLSKA (MEX)	3,6100	-1,37%	3,7600	3,7600	3,6100	169	615	11:14
MFO	33,8000	-0,59%	33,8000	34,0000	33,8000	786	26 657	13:26
MILKILAND (MLK)	1,9300	-2,03%	1,9700	1,9700	1,9300	5 122	9 964	13:39
MILLENNIUM (MIL)	14,8000	-0,27%	15,0000	15,1500	14,7000	544 453	8 117 013	13:53
MIRACULUM (MIR)	0,8420	-0,94%	0,8560	0,8560	0,8420	175	148	11:09
MIRBUD (MRB)	14,0200	0,00%	14,0000	14,1700	13,9000	86 521	1 213 693	13:53
MLPGROUP (MLG)	80,4000	-1,95%	81,8000	81,8000	77,8000	205	16 037	11:14
MLSYSTEM (MLS)	16,2800	-0,37%	16,2200	16,3800	16,0200	5 370	86 415	13:41
MOBRUK (MBR)	289,0000	1,40%	285,5000	293,0000	285,0000	5 314	1 540 794	13:53
MOJ	1,4500	0,00%	1,4500	1,4500	1,4500	8	12	13:54
MOL	32,5200	-1,16%	32,9000	32,9600	32,5200	575	18 874	12:49
MOLECURE (MOC)	8,3500	7,88%	7,6800	8,4400	7,6200	105 242	858 108	13:51
MONNARI (MON)	5,0200	0,00%	5,0200	5,0800	5,0200	3 945	19 903	13:05
MOSTALPLC (MSP)	14,9000	0,00%	15,3500	15,3500	14,9000	17	254	11:07
MOSTALWAR (MSW)	7,8400	1,29%	7,7400	7,9400	7,7000	1 659	13 007	11:26
MOSTALZAB (MSZ)	6,2300	1,80%	6,1500	6,2500	6,1500	42 818	266 320	13:11
MOVIEGAME (MOV)	13,9000	1,16%	13,6400	14,0600	13,6200	2 216	30 677	13:53
MURAPOL (MUR)	40,3000	-1,23%	40,7000	40,7000	40,2500	2 164	87 233	13:50
MUZA (MZA)	(13,1000)	-	-	-	-	-	-	09:00
MWTRADE (MWT)	3,4800	-0,57%	3,4800	3,4800	3,4800	2	7	10:23
NANOGROUP (NNG)	2,5500	-1,16%	2,5800	2,5800	2,4000	16 848	42 452	13:49
NEUCA (NEU)	667,0000	0,91%	664,0000	673,0000	659,0000	844	562 727	13:51
NEWAG (NWG)	68,7000	-2,14%	70,2000	70,2000	68,3000	4 075	280 651	13:52
NEXITY (NXG)	2,7000	1,50%	2,6600	2,7200	2,4000	3 251	8 718	11:00
NOCTILUCA (NCL)	99,8000	-1,67%	102,0000	102,0000	99,4000	474	47 415	13:50
NOVATURAS (NTU)	(7,0000)	-	-	-	-	-	-	09:00
NOVAVISGR (NVG)	1,3100	0,61%	1,3020	1,3200	1,3000	17 368	22 607	13:38
NOVITA (NVT)	96,2000	-3,80%	100,0000	100,0000	96,2000	112	10 844	11:42
NTCAPITAL (NTC)	0,6280	-2,18%	0,6320	0,6400	0,6200	24 895	15 679	12:37
NTTSYSTEM (NTT)	11,0500	3,76%	10,5500	11,1000	10,5500	4 933	53 181	13:54
ODLEWNIE (ODL)	9,0200	-0,22%	9,0400	9,0400	9,0200	491	4 431	13:26
ONDE (OND)	10,1000	0,20%	10,1000	10,2000	10,0200	18 705	189 247	13:20
ONESANO (ONO)	0,9040	2,03%	0,8880	0,9040	0,8860	1 749	1 550	10:33
OPONEO.PL (OPN)	92,8000	0,00%	92,0000	93,0000	92,0000	399	36 915	13:42
OPTEAM (OPM)	3,8000	-3,55%	3,8000	3,9200	3,8000	2 208	8 394	12:09
ORANGEPL (OPL)	8,8040	0,14%	8,8480	8,8500	8,6400	321 481	2 825 499	13:51
ORCOGROUP (OPG)	4,3200	-7,69%	4,3200	4,3200	4,3200	150	648	11:27
ORZBIALY (OBL)	37,6000	1,08%	37,6000	37,6000	37,6000	93	3 497	11:30
OTLOG (OTS)	14,7600	0,68%	14,6800	14,8800	14,0200	310	4 530	13:37
OTMUCHOW (OTM)	5,0400	0,00%	5,0400	5,0400	5,0400	34	171	11:30
PAMAPOL (PMP)	2,5100	-2,33%	2,5200	2,5200	2,5100	69	174	13:39
PANOVA (NVA)	16,0000	-2,44%	16,0500	16,0500	15,9000	1 965	31 445	12:30
PASSUS (PAS)	59,4000	-3,57%	61,0000	61,4000	58,6000	7 782	467 547	13:53
PATENTUS (PAT)	3,4700	0,00%	3,4200	3,4800	3,4100	1 763	6 053	12:06
PBG	#0,0200	11,11%	-	-	-	-	-	10:56
PBSFINANSE (PBF)	(0,5500)	-	-	-	-	-	-	11:30
PCCEXOL (PCX)	2,6000	1,17%	2,5700	2,6000	2,5500	6 891	17 770	13:18
PCCROKITA (PCR)	69,3000	-0,14%	69,4000	69,8000	68,8000	1 508	104 370	13:18
PCFGROUP (PCF)	5,0600	1,00%	5,0100	5,0800	4,9900	25 685	128 776	13:32
PEKABEX (PBX)	17,4000	1,75%	17,3000	17,4000	17,0000	3 299	57 088	13:01
PEKAO (PEO)	200,5000	1,42%	198,0000	202,4000	196,3000	483 933	96 385 475	13:54
PEPCO (PCO)	22,5500	1,67%	22,1900	22,8600	22,1700	974 085	22 097 285	13:54
Reklama
PEPEES (PPS)	0,9650	-0,52%	0,9650	0,9650	0,9650	2	2	09:42	Reklama
PGE	12,0700	0,12%	12,0150	12,1650	11,9450	1 329 109	16 044 029	13:54
PGFGROUP (PGV)	0,4900	-4,67%	0,5140	0,5140	0,4840	25 128	12 290	13:03
PHARMENA (PHR)	3,5500	0,28%	3,5400	3,5500	3,5000	87	307	12:21
PHN	9,9400	-0,60%	9,9400	9,9400	9,9200	4 613	45 852	13:43
PHOTON (PEN)	3,0700	-3,15%	3,1700	3,1700	3,0600	4 957	15 389	13:53
PKNORLEN (PKN)	85,2800	1,86%	83,4800	85,9800	83,4400	1 280 959	109 165 894	13:54
PKOBP (PKO)	81,3000	1,17%	79,8400	81,8400	79,8200	1 284 791	103 593 583	13:54
PKPCARGO (PKP)	15,7600	-0,25%	16,0700	16,0700	15,7000	43 395	686 066	13:47
PLAYWAY (PLW)	277,5000	-0,54%	280,0000	283,0000	276,5000	1 796	501 078	13:54
PLAZACNTR (PLZ)	3,1500	0,80%	3,1250	3,1700	3,0500	24 982	78 220	13:14
PMPG (PGM)	2,3100	0,00%	2,2500	2,3100	2,2500	45	104	10:09
POLENERGIA (PEP)	60,4000	0,00%	60,4000	61,2000	60,4000	762	46 245	12:43
POLICE (PCE)	8,9200	0,00%	8,9200	9,0000	8,9200	371	3 317	11:22
POLIMEXMS (PXM)	4,6100	-0,86%	4,6950	4,6950	4,5800	141 290	654 997	13:54
POLTREG (PTG)	32,5000	-0,91%	32,5000	32,5000	32,5000	130	4 225	12:58
POLWAX (PWX)	1,5900	0,00%	1,5900	1,6100	1,5600	43 754	69 694	13:18
PRAGMAINK (PRI)	(3,4200)	-	-	-	-	-	-	09:00
PRIMAMODA (PMA)	#0,8200	-2,38%	-	-	-	-	-	11:30
PROCHEM (PRM)	23,4000	4,46%	23,7000	23,7000	22,3000	69	1 585	11:38
PROJPRZEM (PJP)	17,0000	0,00%	17,0000	17,0000	16,7000	767	12 913	12:59
PROTEKTOR (PRT)	1,1000	3,77%	1,1000	1,1000	1,1000	22 107	24 318	13:25
PTWP (PTW)	107,0000	2,88%	105,0000	107,0000	105,0000	614	65 468	13:21
PULAWY (ZAP)	50,4000	0,80%	50,0000	50,4000	50,0000	125	6 251	13:01
PURE (PUR)	7,8850	6,05%	8,1600	9,2000	7,6350	789 137	6 672 404	13:54
PZU	61,8600	1,01%	61,5000	62,0800	61,1400	909 657	56 230 061	13:54
QNATECHNO (QNA)	28,0000	-0,36%	28,1000	28,1000	27,5000	731	20 439	13:48
QUANTUM (QNT)	28,0000	0,00%	28,0000	28,0000	28,0000	61	1 708	13:30
QUERCUS (QRS)	11,5500	0,00%	11,5500	11,5500	11,4000	5 041	57 648	13:35
RAEN (RAE)	0,3430	2,85%	0,3300	0,3500	0,3300	80 722	27 729	12:22
RAFAMET (RAF)	69,5000	-0,71%	70,0000	70,0000	66,5000	556	37 764	13:47
RAINBOW (RBW)	129,0000	1,26%	127,4000	129,4000	122,6000	76 197	9 622 329	13:54
RANKPROGR (RNK)	4,8300	0,84%	4,8300	4,8500	4,7450	6 255	29 960	13:11
RAWLPLUG (RWL)	16,0000	0,00%	16,0000	16,0000	16,0000	5	80	09:00
REDAN (RDN)	#0,0460	-8,00%	-	-	-	-	-	13:11
REGNON (REG)	#0,0100	-98,74%	-	-	-	-	-	11:30
REINHOLD (RHD)	#0,0700	20,69%	-	-	-	-	-	08:30
REINO (RNC)	1,0500	-0,94%	1,0500	1,0500	1,0500	1	1	09:01
RELPOL (RLP)	5,1200	-1,16%	5,1800	5,1800	5,1200	2 968	15 206	13:07
REMAK (RMK)	13,0000	0,00%	13,0000	13,0000	12,8500	34	442	12:32
RENDER (RND)	81,8000	0,00%	80,0000	81,8000	80,0000	61	4 988	13:18
ROPCZYCE (RPC)	27,9000	2,20%	27,7000	27,9000	27,2000	958	26 271	10:54
RYVU (RVU)	31,1500	-0,32%	31,0000	31,5000	30,8000	9 540	295 722	13:52
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	12:47
SANOK (SNK)	23,2000	-0,85%	23,4000	23,4000	23,2000	169	3 936	11:39
SANPL (SPL)	529,4000	0,61%	524,0000	533,0000	519,4000	37 237	19 614 003	13:54
SANTANDER (SAN)	33,6400	3,35%	32,0000	34,5600	32,0000	1 234	40 791	12:55
SANWIL (SNW)	1,3900	4,91%	1,3250	1,4000	1,3100	11 985	16 042	13:19
SCPFL (SCP)	157,6000	-1,38%	161,0000	161,0000	157,2000	246	38 755	13:49
SECOGROUP (SWG)	27,8000	-4,14%	28,0000	28,0000	25,8000	2 622	72 743	13:27
SEKO (SEK)	8,4400	0,00%	8,4400	8,4400	8,3600	1 441	12 145	12:41
SELENAFM (SEL)	35,4000	0,28%	35,6000	35,6000	35,2000	510	18 141	13:46
SELVITA (SLV)	35,7000	-1,11%	36,1000	36,4000	35,2000	27 779	994 893	13:43
SERINUS (SEN)	(0,7100)	-	-	-	-	-	-	09:00
SFINKS (SFS)	0,4700	-2,69%	0,4830	0,4830	0,4700	40 580	19 077	13:45
SHOPER (SHO)	48,4000	1,04%	48,0000	48,5000	47,6000	10 114	485 300	13:47
SILVAIR-REGS (SVRS)	5,5000	-5,98%	5,8500	5,8500	5,4000	4 999	27 765	13:34
SILVANO (SFG)	5,3400	0,38%	5,3400	5,3400	5,3400	338	1 805	12:41
SIMFABRIC (SIM)	1,6720	-4,13%	1,7260	1,7260	1,6400	487	821	13:54
SKARBIEC (SKH)	28,1000	3,69%	27,1000	28,1000	26,9000	4 930	134 085	13:34
SKYLINE (SKL)	(1,5400)	-	-	-	-	-	-	09:00
SNIEZKA (SKA)	77,0000	-0,26%	77,2000	78,6000	77,0000	337	26 090	13:28
SOHODEV (SHD)	0,3880	-3,00%	0,3880	0,3880	0,3880	1 501	582	13:02
SONEL (SON)	17,9500	-0,28%	18,0000	18,0000	17,5000	526	9 214	13:10
SOPHARMA (SPH)	(12,7500)	-	-	-	-	-	-	09:00
SPYROSOFT (SPR)	622,0000	-1,27%	620,0000	626,0000	618,0000	74	46 034	13:33
STALEXP (STX)	3,1050	-0,64%	3,1250	3,1250	3,1000	33 506	104 151	13:54
STALPROD (STP)	255,0000	1,19%	250,0000	256,0000	249,0000	666	169 222	13:54
STALPROFI (STF)	8,5800	-0,23%	8,5600	8,5800	8,5400	1 780	15 236	13:46
STAPORKOW (ZUK)	(3,1000)	-	-	-	-	-	-	09:00
Reklama
STARHEDGE (SHG)	(0,3140)	-	-	-	-	-	-	11:30	Reklama
SUNEX (SNX)	7,3400	0,27%	7,3200	7,3500	7,1700	4 028	29 201	13:20
SYGNITY (SGN)	117,0000	1,74%	115,0000	117,0000	113,5000	2 854	331 642	13:51
SYNEKTIK (SNT)	210,6000	0,96%	208,0000	213,0000	206,6000	14 515	3 047 246	13:54
TALEX (TLX)	20,8000	0,00%	20,8000	20,8000	20,8000	1	21	09:01
TARCZYNSKI (TAR)	117,5000	-3,69%	120,5000	120,5000	115,5000	1 060	125 778	13:21
TATRY (TMR)	94,5000	0,00%	94,5000	94,5000	94,5000	24	2 268	13:19
TAURONPE (TPE)	8,3900	-0,43%	8,4260	8,5540	8,3640	841 941	7 114 018	13:54
TBULL (TBL)	(4,1600)	-	-	-	-	-	-	11:30
TENDERHUT (THG)	6,2000	1,97%	6,1200	6,2000	6,1200	597	3 698	12:40
TERMOREX (TRR)	0,7100	-0,70%	0,7100	0,7150	0,7100	700	497	12:22
TESGAS (TSG)	2,2600	0,44%	2,2600	2,2600	2,2600	107	242	13:33
TEXT (TXT)	60,4000	0,67%	61,0000	61,7000	59,2500	99 151	5 976 491	13:54
TORPOL (TOR)	40,0000	0,38%	39,8000	40,1000	39,8000	3 933	157 084	13:50
TOWERINV (TOW)	#2,0500	-12,77%	-	-	-	-	-	11:30
TOYA (TOA)	10,3800	-0,38%	10,3400	10,4400	10,2600	22 206	230 389	13:49
TRAKCJA (TRK)	2,3650	5,58%	2,2400	2,3900	2,2400	578 858	1 344 783	13:53
TRANSPOL (TRN)	4,0200	3,08%	4,1900	4,1900	4,0200	11	46	09:11
TRITON (TRI)	#3,3000	0,61%	-	-	-	-	-	11:30
TSGAMES (TEN)	80,0000	0,25%	80,0000	80,4000	79,6000	12 946	1 037 584	13:54
ULMA (ULM)	61,0000	2,52%	61,0000	61,0000	61,0000	1	61	09:01
ULTGAMES (ULG)	11,5500	-1,28%	11,7000	11,9000	11,2000	1 563	18 056	13:39
UNFOLD (UNF)	1,1200	0,00%	1,1200	1,1200	1,1200	1 468	1 644	12:35
UNIBEP (UNI)	11,1500	-1,76%	11,4000	11,4000	11,1000	11 964	135 114	13:54
UNICREDIT (UCG)	270,0000	2,21%	248,4000	270,0000	248,4000	28	7 515	12:53
UNIMA (U2K)	8,9800	1,35%	8,9800	8,9800	8,9000	361	3 224	13:02
UNIMOT (UNT)	150,0000	-0,66%	150,0000	151,0000	147,6000	1 578	236 222	13:48
URTESTE (URT)	52,2000	-0,38%	50,8000	52,2000	50,8000	85	4 431	13:15
VERCOM (VRC)	122,0000	1,84%	120,6000	123,0000	119,6000	6 419	779 179	13:51
VIGOPHOTN (VGO)	460,0000	2,22%	453,0000	460,0000	449,0000	192	86 678	13:54
VINDEXUS (VIN)	11,9000	0,85%	11,8000	11,9500	11,5000	5 708	66 451	13:16
VISTAL (VTL)	#0,3940	-34,33%	-	-	-	-	-	11:30
VIVID (VVD)	0,5560	0,00%	0,5560	0,5560	0,5560	432	240	13:14
VOTUM (VOT)	44,7000	-1,11%	45,2000	45,3000	44,7000	6 329	285 426	13:50
VOXEL (VOX)	172,4000	-2,05%	176,0000	176,0000	170,2000	1 362	234 906	13:54
VRG	4,1600	4,00%	4,0300	4,1800	4,0300	537 060	2 179 854	13:35
WARIMPEX (WXF)	2,6000	0,39%	2,5900	2,6300	2,5900	1 108	2 893	13:54
WASKO (WAS)	1,8100	0,84%	1,7700	1,8100	1,7700	2 125	3 823	13:42
WAWEL (WWL)	646,0000	-1,22%	654,0000	654,0000	646,0000	9	5 862	10:15
WIELTON (WLT)	6,3300	-0,94%	6,3700	6,4100	6,2300	67 084	424 276	13:53
WIKANA (WIK)	7,2000	0,00%	7,2000	7,2000	7,2000	2	14	10:14
WIRTUALNA (WPL)	77,2000	1,85%	77,2000	78,1000	76,0000	12 367	961 573	13:50
WITTCHEN (WTN)	18,2600	-0,11%	18,2800	18,3000	18,1200	3 990	72 687	13:53
XPLUS (XPL)	3,7200	-0,80%	3,7400	3,7400	3,6300	1 262	4 636	13:39
XTPL (XTP)	83,9000	0,00%	83,9000	89,0000	82,4000	3 112	266 664	13:49
XTRADEBDM (XTB)	73,2400	0,74%	72,9800	73,7800	72,7800	77 852	5 705 374	13:54
YOLO (YOL)	#0,0100	-97,02%	-	-	-	-	-	11:30
ZABKA (ZAB)	21,0000	1,01%	20,7900	21,1300	20,7900	315 108	6 618 818	13:54
ZAMET (ZMT)	0,8380	-0,24%	0,8260	0,8400	0,8260	1 265	1 060	13:34
ZEPAK (ZEP)	23,8500	0,63%	23,7000	23,9500	23,7000	6 337	150 497	13:51
ZREMB (ZRE)	7,3200	-0,54%	7,4500	7,4500	7,3000	7 483	55 060	13:44
ZUE	9,9800	-0,20%	9,9400	10,0000	9,9200	1 615	16 054	13:10

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.