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	107 655,86	0,82%	106 965,65	108 107,27	106 609,94	106 778,89	1 008 821 328	14:54
WIG20	2 943,87	1,28%	2 905,65	2 952,97	2 903,89	2 906,60	885 951 994	15:09
WIG30	3 797,49	1,26%	3 759,99	3 806,65	3 746,48	3 750,33	955 997 405	15:09
mWIG40	8 004,24	0,04%	8 000,93	8 044,82	7 964,10	8 000,92	116 817 358	14:54
sWIG80	29 377,95	-0,07%	29 378,64	29 447,01	29 288,66	29 398,12	37 511 997	14:54
WIG-BANKI	17 637,53	0,95%	17 468,19	17 732,63	17 365,68	17 471,06	291 802 151	14:54
WIG-BUDOW	8 356,10	-1,75%	8 497,44	8 625,78	8 330,49	8 505,32	85 272 063	14:54
WIG-CHEMIA	8 065,23	-0,07%	8 108,33	8 129,01	8 031,47	8 070,93	4 472 854	14:54
WIG-ENERG	4 443,50	0,26%	4 428,43	4 466,35	4 401,25	4 431,95	30 374 135	14:54
WIG-INFO	9 891,87	0,48%	9 820,52	9 957,99	9 764,40	9 844,83	16 093 100	14:54
WIG-MEDIA	7 101,69	0,76%	7 070,91	7 197,13	7 070,91	7 048,41	1 377 376	14:54
WIG-NRCHOM	5 524,15	-1,83%	5 643,80	5 643,80	5 513,32	5 627,10	1 872 313	14:54
WIG-PALIWA	9 326,37	1,70%	9 171,65	9 411,54	9 171,65	9 170,58	117 962 410	14:54
WIG-Poland	112 440,08	0,79%	112 440,08	112 440,08	112 440,08	111 557,25	982 590 148	11:15
WIG-SPOZYW	2 907,94	-1,03%	2 935,82	2 948,30	2 878,30	2 938,09	843 761	14:54
WIG20lev	596,66	2,19%	583,38	602,39	582,68	583,85	845 395 745	14:54
WIG20short	2 875,76	-1,08%	2 908,81	2 910,57	2 861,48	2 907,05	845 395 745	14:54
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	273 599 294	11:15
mWIG40dvp	213,92	1,28%	213,92	213,92	213,92	211,22	117 090 823	11:00
mWIG40TR	12 424,50	0,08%	12 417,99	12 487,49	12 362,20	12 415,15	116 817 358	14:54
mWIG40TRlv	19 585,26	0,14%	19 564,75	19 783,72	19 388,97	19 558,25	116 817 358	14:54
mWIG40TRsh	2 329,32	-0,05%	2 330,55	2 341,02	2 317,50	2 330,49	116 817 358	14:54
sWIG80dvp	700,46	0,00%	700,46	700,46	700,46	700,46	37 607 607	11:00
sWIG80TR	45 514,20	-0,07%	45 515,27	45 621,20	45 375,88	45 545,46	37 511 997	14:54
WIG140	2 088,07	0,83%	2 074,65	2 097,05	2 067,57	2 070,78	999 725 100	14:54
WIG20dvp	55,92	0,00%	55,92	55,92	55,92	55,92	846 260 502	11:00
WIG20TR	6 313,97	1,10%	6 242,98	6 344,64	6 239,20	6 245,03	845 395 745	14:54
WIG20TRlev	5 486,97	2,20%	5 364,91	5 539,71	5 358,41	5 369,11	845 395 745	14:54
WIG20TRsht	2 690,68	-1,08%	2 721,60	2 723,24	2 677,32	2 720,02	845 395 745	14:54
WIG30TR	7 998,46	1,09%	7 932,76	8 031,21	7 904,26	7 912,39	912 639 827	14:54
WIG-CEE	2 468,13	-0,12%	2 468,13	2 468,13	2 468,13	2 471,11	909 402	11:15
WIGdiv	2 367,07	-0,21%	2 374,83	2 388,81	2 364,54	2 372,01	236 429 370	14:54
WIGdivplus	2 194,42	0,60%	2 185,35	2 205,98	2 176,15	2 181,34	487 225 591	14:54
WIG.GAMES	17 542,09	0,31%	17 540,39	17 613,94	17 516,68	17 487,45	24 499 244	14:54
WIG-GORNIC	4 419,51	0,36%	4 404,33	4 452,26	4 390,82	4 403,50	56 519 138	14:54
WIG-GRY	21 706,95	0,91%	21 730,77	21 887,28	21 619,28	21 510,80	31 360 965	14:54
WIGind	17 118,24	-0,25%	17 198,23	17 210,37	17 092,08	17 160,38	14 886 152	14:54
WIG-LEKI	3 428,84	0,43%	3 417,39	3 473,97	3 409,81	3 414,22	1 769 163	14:54
WIGmed	19 476,59	0,10%	19 451,34	19 583,04	19 399,73	19 457,24	19 665 767	14:54
WIG-MOTO	8 433,75	-0,80%	8 483,30	8 531,46	8 427,94	8 502,12	6 715 181	14:54
WIG.MS-BAS	17 542,68	0,33%	17 493,28	17 637,86	17 380,99	17 485,47	84 450 418	14:54
WIG.MS-ECM	8 902,58	1,53%	8 807,57	8 946,04	8 807,57	8 768,57	136 666 632	14:54
WIG.MS-FIN	20 924,16	1,07%	20 666,28	21 068,66	20 609,31	20 703,08	319 506 782	14:54
WIG-ODZIEZ	11 860,55	0,81%	11 755,28	11 907,00	11 715,52	11 765,34	78 385 127	14:54
WIGtechTR	18 345,77	0,41%	18 258,25	18 404,07	18 209,27	18 270,34	63 733 476	14:54
WIG-Ukrain	535,22	1,31%	535,22	535,22	535,22	528,28	796 435	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	2 404	5 847	14:46	Reklama
08OCTAVA (08N)	0,7400	0,00%	0,7400	0,7400	0,7400	1	1	11:30
11BIT (11B)	188,2000	0,11%	189,6000	189,6000	186,1000	3 260	611 486	14:54
3RGAMES (3RG)	1,0650	6,50%	1,0300	1,1300	1,0000	1 247 991	1 333 049	14:54
4MASS (4MS)	4,6000	-0,86%	4,6400	4,6850	4,5800	8 456	38 984	12:55
ABPL (ABE)	95,2000	-0,10%	94,6000	96,2000	94,6000	438	41 763	14:50
ACAUTOGAZ (ACG)	27,2000	-0,37%	27,3000	27,3000	27,2000	251	6 842	14:52
ACTION (ACT)	26,0000	0,00%	25,7000	26,3500	25,6500	7 476	193 575	14:48
ADIUVO (ADV)	0,8180	-3,54%	0,8480	0,8480	0,8120	19 509	15 980	14:27
AGORA (AGO)	9,4000	0,21%	9,3600	9,4800	9,3000	5 352	50 107	14:54
AGROTON (AGT)	4,9700	-2,55%	4,8700	5,1600	4,8700	2 631	13 256	14:11
AIGAMES (ALG)	0,9080	-0,22%	0,8880	0,9080	0,8860	818	725	13:10
AILLERON (ALL)	20,0000	0,50%	19,9000	20,0000	19,9000	8 202	163 294	14:41
AIRWAY (AWM)	0,4250	1,19%	0,4180	0,4370	0,4175	480 103	204 713	14:46
ALIOR (ALR)	102,4500	1,64%	100,4000	102,8000	99,9000	249 334	25 454 562	14:54
ALLEGRO (ALE)	36,5400	0,61%	36,5650	36,8350	35,8450	1 529 172	55 776 633	14:54
ALTA (AAT)	2,1000	-3,23%	2,1100	2,1100	2,1000	6 922	14 548	14:51
ALTUSTFI (ALI)	1,8900	0,00%	1,8900	1,8950	1,8600	50 266	93 505	14:24
AMBRA (AMB)	21,5500	-0,69%	21,7000	21,7000	21,0500	11 101	236 395	14:48
AMICA (AMC)	57,8000	-0,52%	57,8000	57,8000	57,4000	845	48 768	14:41
AMPLI (APL)	0,8850	-5,85%	0,8850	0,8850	0,8850	135	119	11:54
AMREST (EAT)	15,1800	-0,26%	15,2200	15,3400	15,1400	83 925	1 279 800	14:50
ANSWEAR (ANR)	28,5000	-0,18%	28,5500	28,7000	28,3000	4 326	123 265	14:49
APATOR (APT)	21,2000	1,19%	21,1000	21,3000	20,6500	13 395	281 711	14:45
APLISENS (APN)	19,1000	-0,52%	19,1500	19,1500	18,1500	1 651	31 101	14:46
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	425	20 741	13:57
ARCTIC (ATC)	11,3400	-1,39%	11,5000	11,5000	11,2600	44 214	500 810	14:36
ARLEN (ARL)	37,2500	-0,11%	37,0000	37,4000	37,0000	1 389	51 756	14:54
ARTIFEX (ART)	15,2400	-0,26%	15,2800	15,5400	15,2400	1 789	27 356	14:53
ASBIS (ASB)	27,8600	-0,64%	28,0600	28,3200	27,8000	91 592	2 563 529	14:53
ASMGROUP (ASM)	#0,2500	4,17%	-	-	-	-	-	09:00
ASSECOBS (ABS)	88,0000	-1,35%	88,0000	89,0000	88,0000	450	39 696	14:46
ASSECOPOL (ACP)	205,2000	1,28%	202,0000	206,6000	200,2000	28 311	5 774 254	14:54
ASSECOSEE (ASE)	76,0000	-1,43%	75,3000	76,9000	75,3000	417	31 668	14:53
ASTARTA (AST)	47,5000	0,00%	47,5000	48,3000	47,0500	7 945	379 573	14:11
ATAL (1AT)	57,9000	-0,86%	58,9000	59,3000	57,6000	1 931	112 064	14:45
ATENDE (ATD)	3,1900	0,00%	3,1900	3,2500	3,1900	8 191	26 172	14:23
ATLANTAPL (ATP)	16,9500	5,94%	16,1000	16,9500	15,8000	639	10 151	14:45
ATLANTIS (ATS)	2,1800	1,40%	2,0700	2,1800	2,0700	251	520	09:11
ATMGRUPA (ATG)	3,8500	1,32%	3,8000	3,8500	3,8000	14 609	55 783	14:54
ATREM (ATR)	44,2000	4,00%	43,0000	44,4000	42,6000	6 648	288 100	14:50
AUTOPARTN (APR)	20,3500	-0,73%	20,6500	20,6500	20,3000	27 382	560 395	14:43
BBIDEV (BBD)	5,4000	0,93%	5,3500	5,4000	5,3500	1 155	6 231	12:43
BENEFIT (BFT)	3 415,0000	0,44%	3 380,0000	3 465,0000	3 380,0000	3 495	11 920 390	14:39
BEST (BST)	26,0000	0,00%	26,0000	26,4000	25,0000	2 215	56 500	12:40
BETACOM (BCM)	5,2500	0,00%	5,3500	5,3500	5,1500	858	4 438	13:58
BIGCHEESE (BCS)	14,8800	-0,13%	14,9800	15,0000	14,6800	7 750	115 598	14:10
BIOCELTIX (BCX)	106,8000	-1,84%	108,4000	108,8000	105,8000	1 355	144 794	14:50
BIOMAXIMA (BMX)	13,3500	-1,11%	13,5000	13,7000	13,3000	4 089	54 988	14:26
BIOMEDLUB (BML)	4,9800	0,40%	4,9650	5,0400	4,9600	13 338	66 488	14:37
BIOPLANET (BIP)	16,9500	-1,17%	17,1500	17,1500	16,9500	251	4 266	14:50
BIOTON (BIO)	4,5400	3,18%	4,4200	4,6100	4,4200	254 064	1 151 105	14:53
BLOOBER (BLO)	30,5000	-4,69%	32,0000	32,0000	30,1000	37 933	1 168 918	14:53
BNPPPL (BNP)	104,0000	0,00%	103,0000	104,0000	103,0000	751	77 905	14:08
BOGDANKA (LWB)	24,5500	0,82%	24,3500	24,6000	24,1000	7 030	171 607	14:44
BOOMBIT (BBT)	6,8600	0,29%	6,8400	6,8600	6,7200	2 250	15 337	13:40
BORYSZEW (BRS)	6,1000	-1,29%	6,1800	6,2200	6,1000	34 664	212 862	14:32
BOS	10,2800	-0,39%	10,2400	10,3800	10,2400	1 695	17 450	14:48
BOWIM (BOW)	4,4500	0,23%	4,4600	4,4800	4,4300	6 173	27 424	14:49
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)	567,0000	-2,81%	580,0000	598,0000	560,0000	137 473	79 046 256	14:54
BUMECH (BMC)	8,5800	0,94%	8,5300	8,6300	8,5000	7 272	62 310	14:54
CAPITAL (CPA)	#0,2200	0,00%	-	-	-	-	-	13:32
CAPITEA (CAP)	0,4505	-0,88%	0,4560	0,4570	0,4505	20 147	9 158	14:30
CAPTORTX (CTX)	46,9000	4,45%	45,8000	47,2000	44,5000	15 653	724 240	14:54
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	3 850	53 944	14:21
CCC	197,2000	-1,50%	201,5000	202,1000	193,5000	219 330	43 267 377	14:54
Reklama
CCENERGY (CCE)	0,3180	-0,63%	0,3180	0,3180	0,3180	1 683	535	11:30	Reklama
CDPROJEKT (CDR)	252,3000	1,00%	250,7000	254,9000	250,7000	87 110	22 032 378	14:54
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)	2,8850	-0,86%	2,9100	2,9500	2,8700	247 578	720 612	14:40
CITYSERV (CTS)	#5,6500	0,00%	-	-	-	-	-	14:25
CLNPHARMA (CLN)	23,5500	-0,42%	23,6500	24,0000	23,4500	11 237	266 311	14:39
CLOUD (CLD)	47,5000	1,50%	47,4000	48,6000	47,2000	1 362	64 740	14:47
COALENERG (CLE)	2,4100	0,42%	2,4000	2,5400	2,3800	143 664	355 209	14:39
COGNOR (COG)	7,1700	-1,85%	7,3000	7,3000	7,1100	48 807	349 528	14:53
COLUMBUS (CLC)	6,6900	0,00%	6,6600	6,8300	6,6300	55 655	373 640	14:50
COMP (CMP)	270,0000	0,37%	268,0000	270,0000	265,0000	455	122 334	14:51
COMPERIA (CPL)	(4,6000)	-	-	-	-	-	-	09:00
COMPREMUM (CPR)	0,8740	-0,46%	0,8960	0,8960	0,8700	20 889	18 250	14:06
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)	518,0000	6,37%	488,0000	518,0000	487,0000	6 540	3 279 862	14:51
CREOTECH (CRI)	288,0000	0,70%	286,0000	289,5000	285,0000	577	165 710	14:54
CYBERFLKS (CBF)	163,6000	0,25%	162,2000	168,8000	162,2000	1 842	306 756	14:54
CYFRPLSAT (CPS)	15,3550	1,66%	15,1000	15,3900	14,9400	589 267	8 933 150	14:54
CZTOREBKA (CZT)	#0,4700	17,50%	-	-	-	-	-	13:35
DADELO (DAD)	52,8000	0,38%	52,4000	53,0000	51,4000	6 586	342 927	14:50
DATAWALK (DAT)	104,6400	0,65%	103,0000	107,7000	102,9000	9 317	980 098	14:39
DBENERGY (DBE)	11,5000	1,77%	11,3000	11,5000	11,3000	4	45	13:42
DEBICA (DBC)	83,5000	0,00%	83,5000	83,5000	83,0000	654	54 409	14:54
DECORA (DCR)	72,6000	0,28%	71,0000	72,6000	71,0000	645	46 196	14:05
DEKPOL (DEK)	70,2000	0,00%	70,2000	71,8000	70,0000	572	40 227	14:53
DELKO (DEL)	6,8600	1,18%	6,8000	6,8800	6,8000	2 687	18 379	14:07
DEVELIA (DVL)	8,2200	-3,29%	8,6000	8,6400	8,1100	115 917	975 958	14:54
DGA	19,6500	3,42%	19,0000	19,6500	19,0000	453	8 644	14:06
DIAG (DIA)	181,4500	2,80%	176,5000	182,0000	176,0000	44 491	7 975 074	14:53
DIGITANET (DIG)	82,8000	1,35%	82,4000	82,8000	81,8000	1 282	105 702	14:53
DIGITREE (DTR)	12,5000	0,00%	12,5000	12,5000	12,5000	32	400	10:14
DINOPL (DNP)	507,0000	2,78%	495,0000	509,0000	494,0000	92 360	46 509 981	14:54
DMGROUP (DMG)	3,6600	-0,54%	3,6800	3,6800	3,5400	8 808	31 605	10:34
DOMDEV (DOM)	238,5000	-2,65%	244,0000	244,0000	238,5000	989	237 612	14:39
DRAGOENT (DGE)	21,0000	-3,23%	21,0000	21,0000	20,1000	527	10 880	14:47
ECBSA (ECB)	32,1000	-0,47%	31,9000	32,9000	31,9000	1 853	59 805	14:54
ECHO (ECH)	5,4000	-0,37%	5,4400	5,4400	5,2800	1 747	9 428	11:27
EDINVEST (EDI)	7,0000	-6,67%	7,4800	7,4800	6,7400	14 994	105 218	14:54
EFEKT (EFK)	(5,8500)	-	-	-	-	-	-	11:30
EKOEXPORT (EEX)	#0,1690	-89,63%	-	-	-	-	-	11:30
ELEKTROTI (ELT)	51,7000	-2,45%	54,2000	54,2000	51,5000	36 811	1 937 813	14:53
ELKOP (EKP)	#2,3500	-4,86%	-	-	-	-	-	09:00
EMCINSMED (EMC)	(11,0000)	-	-	-	-	-	-	07:45
ENAP (ENP)	#2,8000	0,00%	-	-	-	-	-	14:54
ENEA (ENA)	19,1700	0,89%	19,0000	19,3100	18,7200	99 067	1 892 787	14:54
ENELMED (ENE)	19,5000	-2,50%	20,0000	20,0000	19,5000	73	1 430	13:58
ENERGA (ENG)	12,6600	-0,94%	12,7800	12,7800	12,6000	20 899	265 026	14:06
ENERGOINS (ENI)	2,2700	-1,30%	2,2900	2,3800	2,2700	18 250	42 270	14:40
ENTER (ENT)	54,9000	-1,61%	55,8000	55,8000	54,7000	4 514	248 155	14:53
EQUNICO (EQU)	0,7500	-0,79%	0,7220	0,7500	0,7020	23 061	16 727	11:34
ERBUD (ERB)	33,8000	0,60%	33,7000	34,5000	33,6000	1 240	42 207	14:26
ERG	(47,6000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	38,0000	0,00%	38,2000	38,2000	37,7000	2 354	89 427	14:28
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	4,4200	-1,56%	4,4900	4,5100	4,2900	64 855	282 873	14:50
EUROCASH (EUR)	8,4000	1,02%	8,3150	8,4700	8,3150	69 742	586 246	14:53
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	694	16 475	14:42
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)	35,5000	-1,39%	36,0000	36,1000	35,4000	19 524	695 672	14:54
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	10 295	290 388	14:48
Reklama
GAMEOPS (GOP)	14,6600	-2,27%	15,1400	15,1600	14,3200	12 789	187 460	14:48	Reklama
GAMFACTOR (GIF)	6,8800	0,58%	6,8800	6,9800	6,7000	4 368	29 748	14:07
GENOMTEC (GMT)	6,9000	-0,58%	6,9500	6,9500	6,7800	10 119	69 753	14:15
GETIN (GTN)	0,5280	-0,56%	0,5320	0,5330	0,5260	489 181	258 846	14:45
GIGROUP (GIG)	(2,0500)	-	-	-	-	-	-	07:45
GOBARTO (GOB)	23,3000	-6,80%	25,0000	25,0000	23,3000	404	9 781	14:32
GPW	53,5000	0,47%	53,2500	53,8000	53,1500	29 269	1 566 062	14:54
GREENX (GRX)	1,8670	-2,96%	1,9200	1,9300	1,8330	331 287	625 731	14:54
GRENEVIA (GEA)	2,6750	-0,56%	2,6900	2,6900	2,6650	5 330	14 251	14:48
GRODNO (GRN)	10,8000	4,35%	10,5000	11,5000	10,5000	76 860	848 948	14:46
GRUPAAZOTY (ATT)	18,9000	-0,26%	19,1000	19,1600	18,8300	224 362	4 262 000	14:54
GRUPRACUJ (GPP)	64,9000	-1,67%	66,0000	66,0000	64,9000	1 040	67 836	14:37
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	11 517	1 262 426	14:35
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)	19,2000	-0,93%	19,2000	19,4400	19,0400	10 356	199 395	14:50
HYDROTOR (HDR)	20,8000	0,48%	20,8000	20,8000	20,8000	8	166	14:17
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%	-	-	-	-	-	14:36
IFIRMA (IFI)	28,5500	-0,87%	28,7500	28,8000	28,2000	1 010	28 766	14:53
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)	3,4300	1,18%	3,3900	3,4300	3,3100	10 779	36 528	14:54
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	11 417	39 680	14:39
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)	332,0000	0,30%	329,0000	333,0000	329,0000	7 350	2 442 191	14:40
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)	563,0000	-0,88%	568,0000	570,0000	562,0000	10 869	6 143 961	14:51
INTERSPPL (IPO)	0,3700	2,78%	0,3710	0,3710	0,3600	2 062	750	14:49
INTROL (INL)	7,6400	5,52%	7,2400	7,6400	7,2200	2 589	19 025	14:46
IPOPEMA (IPE)	2,9600	3,86%	2,9200	2,9600	2,9200	5 325	15 608	14:41
IZOBLOK (IZB)	26,8000	-4,29%	26,8000	26,8000	26,8000	23	616	14:51
IZOLACJA (IZO)	3,8800	0,78%	3,8800	3,8800	3,8800	546	2 118	12:45
IZOSTAL (IZS)	2,9000	-1,36%	2,9600	2,9900	2,8900	78 832	232 089	14:32
JRH	4,8400	-3,01%	4,8500	4,8500	4,8400	1 083	5 244	12:49
JSW	24,7300	-2,64%	25,3400	25,4400	24,7100	428 364	10 724 454	14:53
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)	893,0000	1,13%	882,0000	898,5000	873,0000	5 364	4 777 792	14:53
KGHM (KGH)	132,8500	0,68%	132,0000	133,8000	131,5500	336 276	44 702 305	14:54
KGL	13,6000	-3,55%	13,5000	13,9000	13,2000	1 128	15 223	14:13
KINOPOL (KPL)	18,3500	1,10%	18,3500	18,3500	17,9000	5 508	100 077	14:00
KOGENERA (KGN)	61,0000	-0,81%	61,3000	61,5000	60,8000	4 102	250 333	14:30
KOMPAP (KMP)	26,0000	0,00%	26,0000	26,0000	26,0000	48	1 248	14:50
KOMPUTRON (KOM)	5,3200	-1,48%	5,3200	5,4200	5,3000	2 550	13 684	14:44
KPPD (KPD)	30,6000	-2,55%	30,6000	30,6000	30,6000	4	122	11:09
KRAKCHEM (KCH)	0,9380	-0,21%	0,9400	0,9400	0,9040	469	426	14:49
KRKA (KRK)	850,0000	-0,93%	852,0000	858,0000	850,0000	30	25 522	14:20
KRUK (KRU)	411,1000	1,86%	403,0000	412,5000	403,0000	14 109	5 790 465	14:52
KRVITAMIN (KVT)	9,9200	-0,80%	10,0000	10,0000	9,9200	240	2 385	13:57
KSGAGRO (KSG)	2,8900	-2,69%	2,9700	2,9800	2,8700	6 507	18 863	14:17
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	1 714	4 850	14:40
LENTEX (LTX)	7,8000	0,00%	7,7400	7,8000	7,7400	692	5 370	14:50
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	1 947	31 409 865	14:54
Reklama
LSISOFT (LSI)	26,0000	0,00%	25,8000	26,2000	25,8000	1 522	39 621	13:42	Reklama
LUBAWA (LBW)	9,0000	-0,77%	9,0700	9,1500	8,9500	146 187	1 322 146	14:52
MABION (MAB)	9,6900	1,36%	9,5800	9,7300	9,5800	26 603	256 880	14:43
MAKARONPL (MAK)	19,3800	-0,10%	19,2400	19,4000	19,1800	250	4 829	14:22
MANGATA (MGT)	65,0000	0,00%	64,8000	65,8000	64,8000	425	27 658	14:46
MANYDEV (MAN)	(0,6940)	-	-	-	-	-	-	11:30
MARVIPOL (MVP)	7,8200	0,26%	7,6400	7,8200	7,6200	4 491	35 010	14:53
MAXCOM (MXC)	6,1600	-1,60%	6,3600	6,3600	6,1600	272	1 690	11:07
MBANK (MBK)	876,0000	1,37%	856,4000	882,8000	856,4000	6 376	5 591 291	14:52
MBWS (MBW)	(13,0000)	-	-	-	-	-	-	09:00
MCI	30,6000	1,32%	30,0000	30,9000	29,8000	8 156	247 477	14:53
MDIENERGIA (MDI)	1,1100	0,00%	1,0800	1,1100	1,0500	2 184	2 333	14:44
MEDICALG (MDG)	34,0000	1,80%	33,2000	35,0000	32,6000	51 874	1 761 603	14:54
MEDINICE (ICE)	7,8000	-1,64%	7,9000	7,9000	7,8000	6 357	49 968	14:47
MEGARON (MEG)	(6,3000)	-	-	-	-	-	-	11:30
MENNICA (MNC)	30,4000	-1,62%	30,9000	30,9000	30,4000	151	4 612	14:39
MERCATOR (MRC)	47,1500	-0,95%	47,3500	48,0000	47,1500	2 912	138 819	14:50
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	33,0000	-2,94%	33,8000	34,0000	33,0000	1 251	42 117	13:59
MILKILAND (MLK)	1,9300	-2,03%	1,9700	1,9700	1,9300	5 122	9 964	13:39
MILLENNIUM (MIL)	14,8300	-0,07%	15,0000	15,1500	14,7000	577 713	8 609 604	14:54
MIRACULUM (MIR)	0,8420	-0,94%	0,8560	0,8560	0,8420	175	148	11:09
MIRBUD (MRB)	13,9800	-0,29%	14,0000	14,1700	13,9000	94 821	1 329 862	14:54
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	5 470	88 043	14:00
MOBRUK (MBR)	288,0000	1,05%	285,5000	293,0000	285,0000	6 470	1 873 439	14:53
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	733	24 012	14:50
MOLECURE (MOC)	8,3600	8,01%	7,6800	8,4400	7,6200	117 608	961 549	14:53
MONNARI (MON)	5,0000	-0,40%	5,0200	5,0800	5,0000	4 553	22 955	14:31
MOSTALPLC (MSP)	15,3500	3,02%	15,3500	15,3500	14,9000	19	285	14:40
MOSTALWAR (MSW)	7,7400	0,00%	7,7400	7,9400	7,7000	1 734	13 592	14:22
MOSTALZAB (MSZ)	6,2200	1,63%	6,1500	6,2500	6,1500	59 878	372 453	14:53
MOVIEGAME (MOV)	13,9000	1,16%	13,6400	14,0600	13,6200	2 220	30 733	13:57
MURAPOL (MUR)	40,1000	-1,72%	40,7000	40,7000	40,1000	3 622	145 889	14:45
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)	668,0000	1,06%	664,0000	673,0000	659,0000	873	582 086	14:27
NEWAG (NWG)	69,0000	-1,71%	70,2000	70,2000	68,3000	4 421	304 486	14:54
NEXITY (NXG)	2,7000	1,50%	2,6600	2,7200	2,4000	3 251	8 718	11:00
NOCTILUCA (NCL)	103,0000	1,48%	102,0000	105,0000	99,4000	3 100	318 693	14:53
NOVATURAS (NTU)	(7,0000)	-	-	-	-	-	-	09:00
NOVAVISGR (NVG)	1,3100	0,61%	1,3020	1,3200	1,3000	17 847	23 234	14:38
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	25 895	16 307	14:23
NTTSYSTEM (NTT)	11,1000	4,23%	10,5500	11,1500	10,5500	5 491	59 388	14:29
ODLEWNIE (ODL)	9,0400	0,00%	9,0400	9,0400	9,0200	503	4 539	14:29
ONDE (OND)	10,0000	-0,79%	10,1000	10,2000	10,0000	25 396	256 565	14:54
ONESANO (ONO)	0,9040	2,03%	0,8880	0,9040	0,8860	1 749	1 550	10:33
OPONEO.PL (OPN)	93,0000	0,22%	92,0000	93,0000	92,0000	440	40 728	14:16
OPTEAM (OPM)	3,8000	-3,55%	3,8000	3,9200	3,8000	2 208	8 394	12:09
ORANGEPL (OPL)	8,8500	0,66%	8,8480	8,8500	8,6400	391 013	3 438 995	14:53
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	14:03
OTLOG (OTS)	14,7600	0,68%	14,6800	14,8800	14,0200	332	4 853	14:40
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	2 223	35 573	14:20
PASSUS (PAS)	60,4000	-1,95%	61,0000	61,4000	58,6000	9 108	546 984	14:31
PATENTUS (PAT)	3,4800	0,29%	3,4200	3,4800	3,4100	2 293	7 871	14:33
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)	69,8000	0,58%	69,4000	69,8000	68,8000	1 900	131 457	14:48
PCFGROUP (PCF)	5,0500	0,80%	5,0100	5,0800	4,9900	25 990	130 316	14:09
PEKABEX (PBX)	17,3000	1,17%	17,3000	17,4000	17,0000	3 314	57 347	14:47
PEKAO (PEO)	200,4000	1,37%	198,0000	202,4000	196,3000	566 245	112 859 613	14:54
PEPCO (PCO)	22,5600	1,71%	22,1900	22,8600	22,1700	1 015 358	23 026 930	14:53
Reklama
PEPEES (PPS)	0,9650	-0,52%	0,9650	0,9650	0,9650	2	2	09:42	Reklama
PGE	12,0900	0,29%	12,0150	12,1650	11,9450	1 476 153	17 820 048	14:54
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	9,9800	-0,20%	9,9400	9,9800	9,9200	5 247	52 155	14:45
PHOTON (PEN)	3,1400	-0,95%	3,1700	3,1700	3,0300	12 103	37 271	14:50
PKNORLEN (PKN)	85,1600	1,72%	83,4800	85,9800	83,4400	1 381 829	117 756 831	14:54
PKOBP (PKO)	81,0800	0,90%	79,8400	81,8400	79,8200	1 407 045	113 506 183	14:54
PKPCARGO (PKP)	15,7100	-0,57%	16,0700	16,0700	15,7000	44 260	699 672	14:54
PLAYWAY (PLW)	279,0000	0,00%	280,0000	283,0000	276,5000	1 816	506 654	14:36
PLAZACNTR (PLZ)	3,0700	-1,76%	3,1250	3,1700	3,0500	25 062	78 466	14:44
PMPG (PGM)	2,2100	-4,33%	2,2500	2,3100	2,2100	870	1 928	14:37
POLENERGIA (PEP)	60,2000	-0,33%	60,4000	61,2000	60,2000	822	49 861	14:29
POLICE (PCE)	8,9200	0,00%	8,9200	9,0000	8,9200	371	3 317	11:22
POLIMEXMS (PXM)	4,6550	0,11%	4,6950	4,6950	4,5800	176 955	819 354	14:54
POLTREG (PTG)	32,4000	-1,22%	32,5000	32,5000	32,4000	1 461	47 447	14:50
POLWAX (PWX)	1,6000	0,63%	1,5900	1,6100	1,5500	54 213	86 020	14:46
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	14:53
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	128	6 402	14:19
PURE (PUR)	8,5900	15,53%	8,1600	9,2000	7,6350	887 701	7 465 792	14:54
PZU	61,8800	1,05%	61,5000	62,0800	61,1400	984 276	60 847 582	14:54
QNATECHNO (QNA)	28,0000	-0,36%	28,1000	28,1000	27,5000	741	20 719	14:49
QUANTUM (QNT)	28,0000	0,00%	28,0000	28,0000	28,0000	61	1 708	13:30
QUERCUS (QRS)	11,4500	-0,87%	11,5500	11,5500	11,4000	26 330	301 449	14:24
RAEN (RAE)	0,3420	2,55%	0,3300	0,3500	0,3300	87 251	29 949	14:30
RAFAMET (RAF)	69,5000	-0,71%	70,0000	70,0000	66,5000	556	37 764	13:47
RAINBOW (RBW)	129,3000	1,49%	127,4000	129,4000	122,6000	86 251	10 920 803	14:54
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)	80,0000	-2,20%	80,0000	81,8000	80,0000	86	6 990	14:43
ROPCZYCE (RPC)	27,2000	-0,37%	27,7000	27,9000	27,2000	1 014	27 795	14:39
RYVU (RVU)	30,9000	-1,12%	31,0000	31,5000	30,8000	13 197	409 082	14:52
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	12:47
SANOK (SNK)	23,3000	-0,43%	23,4000	23,4000	23,2000	171	3 983	14:48
SANPL (SPL)	530,4000	0,80%	524,0000	533,0000	519,4000	41 392	21 813 317	14:54
SANTANDER (SAN)	33,0000	1,38%	32,0000	34,5600	32,0000	1 239	40 956	14:43
SANWIL (SNW)	1,3900	4,91%	1,3250	1,4000	1,3100	11 985	16 042	13:19
SCPFL (SCP)	156,0000	-2,38%	161,0000	161,0000	156,0000	477	74 962	14:42
SECOGROUP (SWG)	28,0000	-3,45%	28,0000	28,0000	25,8000	2 623	72 771	14:40
SEKO (SEK)	8,4400	0,00%	8,4400	8,4400	8,3600	1 556	13 114	14:27
SELENAFM (SEL)	35,4000	0,28%	35,6000	35,6000	35,2000	513	18 247	13:55
SELVITA (SLV)	35,4000	-1,94%	36,1000	36,4000	35,2000	30 801	1 102 753	14:53
SERINUS (SEN)	(0,7100)	-	-	-	-	-	-	09:00
SFINKS (SFS)	0,4700	-2,69%	0,4830	0,4830	0,4700	42 581	20 017	14:28
SHOPER (SHO)	48,4000	1,04%	48,0000	48,5000	47,6000	10 672	512 329	14:48
SILVAIR-REGS (SVRS)	5,5000	-5,98%	5,8500	5,8500	5,4000	6 359	35 245	14:31
SILVANO (SFG)	5,3400	0,38%	5,3400	5,3400	5,3400	338	1 805	12:41
SIMFABRIC (SIM)	1,7080	-2,06%	1,7260	1,7260	1,6400	631	1 066	14:03
SKARBIEC (SKH)	28,0000	3,32%	27,1000	28,1000	26,9000	4 997	135 960	14:37
SKYLINE (SKL)	(1,5400)	-	-	-	-	-	-	09:00
SNIEZKA (SKA)	77,0000	-0,26%	77,2000	78,6000	77,0000	339	26 244	14:01
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	530	9 286	14:47
SOPHARMA (SPH)	(12,7500)	-	-	-	-	-	-	09:00
SPYROSOFT (SPR)	622,0000	-1,27%	620,0000	626,0000	618,0000	78	48 522	14:04
STALEXP (STX)	3,1200	-0,16%	3,1250	3,1250	3,1000	37 135	115 429	14:53
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	2 042	17 484	14:28
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	4 043	29 311	14:49
SYGNITY (SGN)	117,0000	1,74%	115,0000	117,0000	113,5000	3 924	456 353	14:54
SYNEKTIK (SNT)	211,6000	1,44%	208,0000	213,0000	206,6000	15 733	3 304 365	14:54
TALEX (TLX)	20,8000	0,00%	20,8000	20,8000	20,8000	1	21	09:01
TARCZYNSKI (TAR)	118,0000	-3,28%	120,5000	120,5000	115,5000	1 102	130 734	14:51
TATRY (TMR)	94,5000	0,00%	94,5000	94,5000	94,5000	24	2 268	13:19
TAURONPE (TPE)	8,4240	-0,02%	8,4260	8,5540	8,3640	1 123 793	9 485 946	14:54
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)	60,2000	0,33%	61,0000	61,7000	59,2500	105 518	6 358 951	14:53
TORPOL (TOR)	40,0000	0,38%	39,8000	40,1000	39,8000	4 014	160 314	14:18
TOWERINV (TOW)	#2,0500	-12,77%	-	-	-	-	-	11:30
TOYA (TOA)	10,3200	-0,96%	10,3400	10,4400	10,2600	48 000	498 031	14:53
TRAKCJA (TRK)	2,3550	5,13%	2,2400	2,3900	2,2400	649 012	1 510 314	14:47
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)	80,4000	0,75%	80,0000	80,4000	79,6000	13 793	1 105 439	14:51
ULMA (ULM)	60,5000	1,68%	61,0000	61,0000	60,5000	2	122	14:40
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)	11,1000	-2,20%	11,4000	11,4000	11,1000	12 614	142 329	14:49
UNICREDIT (UCG)	271,6500	2,84%	248,4000	271,6500	248,4000	34	9 145	14:30
UNIMA (U2K)	8,9600	1,13%	8,9800	8,9800	8,9000	376	3 359	14:32
UNIMOT (UNT)	149,8000	-0,79%	150,0000	151,0000	147,6000	2 083	311 966	14:52
URTESTE (URT)	52,2000	-0,38%	50,8000	52,2000	50,8000	85	4 431	13:15
VERCOM (VRC)	121,8000	1,67%	120,6000	123,0000	119,6000	6 479	786 496	14:47
VIGOPHOTN (VGO)	454,0000	0,89%	453,0000	460,0000	449,0000	214	96 598	14:45
VINDEXUS (VIN)	11,9500	1,27%	11,8000	11,9500	11,5000	7 850	91 842	14:52
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)	45,1000	-0,22%	45,2000	45,3000	44,7000	6 427	289 843	14:16
VOXEL (VOX)	173,0000	-1,70%	176,0000	176,0000	170,2000	1 544	266 348	14:50
VRG	4,1500	3,75%	4,0300	4,1800	4,0300	539 745	2 190 917	14:53
WARIMPEX (WXF)	2,6400	1,93%	2,5900	2,6400	2,5900	2 558	6 709	14:07
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)	6,3000	-1,41%	6,3700	6,4100	6,2300	73 520	464 823	14:44
WIKANA (WIK)	7,2000	0,00%	7,2000	7,2000	7,2000	2	14	10:14
WIRTUALNA (WPL)	76,6000	1,06%	77,2000	78,1000	76,0000	12 698	986 986	14:49
WITTCHEN (WTN)	18,2400	-0,22%	18,2800	18,3000	18,0600	6 736	122 539	14:53
XPLUS (XPL)	3,7200	-0,80%	3,7400	3,7400	3,6300	1 262	4 636	13:39
XTPL (XTP)	81,0000	-3,46%	83,9000	89,0000	81,0000	3 677	313 268	14:29
XTRADEBDM (XTB)	73,2600	0,77%	72,9800	73,7800	72,7800	96 545	7 075 676	14:54
YOLO (YOL)	#0,0100	-97,02%	-	-	-	-	-	11:30
ZABKA (ZAB)	21,0100	1,06%	20,7900	21,1300	20,7900	515 960	10 832 098	14:53
ZAMET (ZMT)	0,8380	-0,24%	0,8260	0,8400	0,8260	1 295	1 085	14:37
ZEPAK (ZEP)	23,8000	0,42%	23,7000	23,9500	23,7000	6 338	150 521	14:51
ZREMB (ZRE)	7,3900	0,41%	7,4500	7,4500	7,3000	7 566	55 669	14:42
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.