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	105 666,04	-0,65%	106 515,68	106 724,17	105 616,66	106 354,26	1 244 334 600	14:43
WIG20	2 871,51	-0,90%	2 905,62	2 910,03	2 870,52	2 897,67	1 121 132 253	14:58
WIG30	3 718,19	-0,95%	3 760,30	3 768,65	3 716,80	3 753,92	1 181 437 906	14:58
mWIG40	7 945,10	-0,90%	8 023,02	8 037,59	7 940,69	8 017,60	112 501 265	14:43
sWIG80	28 832,60	0,28%	28 831,76	28 931,87	28 825,46	28 752,33	30 652 082	14:43
WIG-BANKI	16 855,84	-1,33%	17 098,86	17 119,18	16 845,18	17 082,52	181 859 252	14:43
WIG-BUDOW	8 239,45	1,33%	8 174,86	8 299,06	8 174,86	8 131,08	22 416 466	14:43
WIG-CHEMIA	9 084,46	-0,77%	9 147,34	9 180,98	9 055,70	9 155,02	1 971 933	14:43
WIG-ENERG	4 378,54	-2,23%	4 487,47	4 505,09	4 374,91	4 478,48	45 389 179	14:43
WIG-INFO	10 064,20	-1,52%	10 207,35	10 217,49	10 022,22	10 219,53	20 929 666	14:43
WIG-MEDIA	7 193,52	-0,19%	7 190,24	7 307,16	7 147,93	7 207,33	1 827 567	14:43
WIG-NRCHOM	5 292,98	0,59%	5 273,74	5 328,84	5 271,62	5 262,04	3 246 112	14:43
WIG-PALIWA	9 421,78	0,32%	9 416,26	9 506,59	9 398,29	9 391,33	147 776 497	14:43
WIG-Poland	111 296,55	0,12%	111 296,55	111 296,55	111 296,55	111 165,22	1 177 517 558	11:15
WIG-SPOZYW	2 998,19	0,58%	3 007,69	3 021,89	2 986,47	2 980,87	590 743	14:43
WIG20lev	574,67	-1,37%	585,78	587,56	572,82	582,67	1 086 284 863	14:43
WIG20short	2 925,11	0,71%	2 897,41	2 929,71	2 892,99	2 904,55	1 086 284 863	14:43
GPWB-B1Y3Y	1 263,67	0,07%	1 263,67	1 263,67	1 263,67	1 262,79	-	10:15
GPWB-B1Y4Y	1 267,91	0,07%	1 267,91	1 267,91	1 267,91	1 267,08	-	10:15
GPWB-B1Y5Y	1 272,98	0,06%	1 272,98	1 272,98	1 272,98	1 272,19	-	10:15
GPWB-B3Y5Y	1 284,76	0,06%	1 284,76	1 284,76	1 284,76	1 284,05	-	10:15
GPWB-B5Y	1 279,33	0,07%	1 279,33	1 279,33	1 279,33	1 278,39	-	10:15
GPWB-BWZ	1 270,27	0,05%	1 270,27	1 270,27	1 270,27	1 269,68	-	10:15
INNOVATOR	1 760,24	0,59%	1 760,24	1 760,24	1 760,24	1 749,97	225 702 775	11:15
mWIG40dvp	189,02	0,00%	189,02	189,02	189,02	189,02	112 660 137	11:00
mWIG40TR	12 294,30	-0,90%	12 416,80	12 437,42	12 287,48	12 406,48	112 501 265	14:43
mWIG40TRlv	19 231,69	-1,82%	19 618,52	19 683,63	19 210,15	19 588,51	112 501 265	14:43
mWIG40TRsh	2 343,94	0,93%	2 321,01	2 345,22	2 317,15	2 322,34	112 501 265	14:43
sWIG80dvp	623,66	0,00%	623,66	623,66	623,66	623,66	30 828 229	11:00
sWIG80TR	44 550,17	0,28%	44 548,86	44 703,54	44 539,14	44 426,14	30 652 082	14:43
WIG140	2 049,23	-0,67%	2 066,13	2 070,26	2 048,26	2 062,97	1 229 438 211	14:43
WIG20dvp	55,92	0,00%	55,92	55,92	55,92	55,92	1 088 020 978	11:00
WIG20TR	6 183,52	-0,68%	6 243,02	6 252,39	6 173,66	6 225,82	1 086 284 863	14:43
WIG20TRlev	5 283,08	-1,37%	5 385,46	5 401,58	5 266,11	5 356,58	1 086 284 863	14:43
WIG20TRsht	2 738,54	0,71%	2 712,55	2 742,85	2 708,46	2 719,35	1 086 284 863	14:43
WIG30TR	7 858,78	-0,77%	7 932,97	7 950,59	7 853,35	7 919,52	1 144 977 975	14:43
WIG-CEE	2 464,16	1,19%	2 464,16	2 464,16	2 464,16	2 435,14	900 887	11:15
WIGdiv	2 347,31	0,03%	2 351,48	2 361,76	2 345,92	2 346,68	210 839 460	14:43
WIGdivplus	2 144,50	-0,35%	2 155,93	2 162,30	2 143,27	2 151,93	464 125 020	14:43
WIG.GAMES	17 860,17	0,11%	17 938,04	17 941,71	17 771,63	17 840,04	25 792 400	14:43
WIG-GORNIC	4 354,39	1,18%	4 346,01	4 435,48	4 333,51	4 303,64	76 760 187	14:43
WIG-GRY	22 891,10	-0,03%	23 028,60	23 058,96	22 833,38	22 898,47	29 278 188	14:43
WIGind	17 480,39	0,61%	17 420,03	17 542,46	17 404,55	17 374,29	10 462 003	14:43
WIG-LEKI	3 385,64	1,59%	3 356,49	3 414,23	3 352,75	3 332,70	932 158	14:43
WIGmed	18 465,45	0,18%	18 510,45	18 611,48	18 450,14	18 431,65	11 126 678	14:43
WIG-MOTO	8 675,41	0,02%	8 698,53	8 715,01	8 643,16	8 673,38	2 389 398	14:43
WIG.MS-BAS	17 319,78	-1,06%	17 588,23	17 654,93	17 304,14	17 505,66	120 244 669	14:43
WIG.MS-ECM	8 918,33	-0,76%	9 003,66	9 060,58	8 903,41	8 986,29	407 488 548	14:43
WIG.MS-FIN	20 139,01	-1,46%	20 470,23	20 475,60	20 108,81	20 436,97	309 697 094	14:43
WIG-ODZIEZ	11 226,51	0,19%	11 211,56	11 284,84	11 127,19	11 205,76	56 970 146	14:43
WIGtechTR	18 555,84	-0,59%	18 654,80	18 694,41	18 529,93	18 665,21	58 431 730	14:43
WIG-Ukrain	551,30	0,41%	551,30	551,30	551,30	549,07	754 548	11:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,6200	0,38%	2,6200	2,6200	2,5600	2 139	5 591	12:26	Reklama
08OCTAVA (08N)	#0,7800	-1,27%	-	-	-	-	-	14:12
11BIT (11B)	191,8000	0,74%	190,6000	193,0000	187,4000	13 611	2 594 244	14:43
3RGAMES (3RG)	0,8160	0,99%	0,8140	0,8200	0,8040	5 480	4 484	14:19
4MASS (4MS)	4,4500	2,77%	4,3300	4,5800	4,3300	49 059	217 825	14:35
ABPL (ABE)	99,0000	0,10%	99,5000	99,5000	98,4000	1 613	159 758	14:33
ACAUTOGAZ (ACG)	30,1000	0,00%	30,5000	30,5000	30,1000	166	5 033	12:19
ACTION (ACT)	24,5500	0,20%	24,3500	24,9000	24,3500	7 503	184 949	14:26
ADIUVO (ADV)	0,8720	-0,68%	0,8920	0,8920	0,8720	8 202	7 300	12:33
AGORA (AGO)	9,1800	-2,34%	9,5000	9,6400	8,8200	49 438	452 378	14:41
AGROTON (AGT)	4,6600	-2,31%	4,5500	4,7500	4,5500	5 828	26 922	14:26
AIGAMES (ALG)	0,8900	-0,89%	0,8780	0,8900	0,8780	5 576	4 961	14:01
AILLERON (ALL)	21,0000	0,00%	21,0500	21,0500	20,7000	8 108	169 986	14:36
AIRWAY (AWM)	0,3950	4,36%	0,3790	0,4085	0,3710	1 043 863	401 025	14:33
ALIOR (ALR)	99,7800	-2,13%	102,2000	102,5000	99,5400	200 074	20 205 470	14:43
ALLEGRO (ALE)	35,0400	-0,45%	35,0000	35,8200	34,8300	8 189 232	290 250 702	14:43
ALTA (AAT)	2,0800	2,97%	2,0800	2,0800	2,0800	1 000	2 080	10:30
ALTUSTFI (ALI)	2,3000	0,00%	2,3000	2,3000	2,3000	25	58	09:02
AMBRA (AMB)	21,4000	0,47%	21,5000	21,5500	21,4000	2 687	57 686	14:19
AMICA (AMC)	60,1000	-0,33%	60,3000	60,5000	60,1000	1 349	81 177	13:49
AMPLI (APL)	(0,9750)	-	-	-	-	-	-	11:30
AMREST (EAT)	15,7800	0,64%	15,6800	15,9400	15,6000	98 169	1 544 932	14:43
ANSWEAR (ANR)	30,3500	3,58%	29,7500	30,5000	29,4500	28 547	859 102	14:22
APATOR (APT)	20,6000	0,73%	20,4500	20,7000	20,4000	9 360	192 955	14:43
APLISENS (APN)	19,1500	-0,26%	19,2000	19,6000	18,8500	1 481	28 608	14:37
APSENERGY (APE)	3,0000	4,17%	2,8900	3,0000	2,8900	830	2 409	12:40
ARCHICOM (ARH)	45,8000	1,78%	45,0000	46,0000	45,0000	2 423	109 648	13:38
ARCTIC (ATC)	12,4000	4,55%	11,9000	12,4800	11,8800	191 897	2 360 883	14:43
ARLEN (ARL)	37,4000	1,22%	37,0000	37,4450	36,8100	21 847	809 949	14:17
ARTIFEX (ART)	15,2600	0,00%	15,2600	15,3000	15,2600	1 583	24 161	14:42
ASBIS (ASB)	26,0000	-1,14%	26,2800	26,4600	25,9600	28 056	735 572	14:43
ASMGROUP (ASM)	#0,2500	4,17%	-	-	-	-	-	09:00
ASSECOBS (ABS)	90,6000	1,12%	89,6000	91,0000	89,0000	783	70 928	14:26
ASSECOPOL (ACP)	212,8000	-3,18%	219,6000	219,6000	211,8000	60 424	12 938 162	14:43
ASSECOSEE (ASE)	79,5000	-0,63%	79,0000	80,0000	78,6000	1 314	104 166	14:42
ASTARTA (AST)	51,0000	1,19%	50,5000	52,0000	50,5000	8 192	419 865	14:43
ATAL (1AT)	66,0000	-2,37%	67,8000	69,4000	64,1000	18 779	1 263 591	14:43
ATENDE (ATD)	3,2800	-0,30%	3,2900	3,3300	3,2200	12 517	41 059	14:28
ATLANTAPL (ATP)	15,5000	0,00%	15,5000	15,5000	15,5000	17	264	09:03
ATLANTIS (ATS)	2,2300	-0,45%	2,1300	2,2300	2,1300	1 218	2 594	10:27
ATMGRUPA (ATG)	3,7400	0,00%	3,7500	3,7500	3,7100	5 611	20 880	14:09
ATREM (ATR)	45,4000	-2,37%	46,6000	49,4000	44,0000	45 704	2 130 483	14:42
AUTOPARTN (APR)	19,9800	-1,58%	20,4500	20,4500	19,8800	45 487	911 874	14:41
BBIDEV (BBD)	5,3000	0,00%	5,3000	5,3000	5,3000	1 724	9 137	14:06
BENEFIT (BFT)	3 175,0000	1,76%	3 125,0000	3 210,0000	3 125,0000	5 535	17 677 080	14:31
BEST (BST)	25,0000	0,81%	24,8000	25,0000	24,6000	107	2 650	13:20
BETACOM (BCM)	4,6600	-1,27%	4,7200	4,7200	4,6600	1 179	5 561	14:39
BIGCHEESE (BCS)	13,5200	-0,59%	13,3400	13,5800	13,3200	2 532	33 938	14:42
BIOCELTIX (BCX)	101,4000	-0,98%	102,6000	104,4000	101,2000	847	86 662	14:14
BIOMAXIMA (BMX)	14,4500	0,35%	14,3000	14,5000	14,3000	3 447	49 541	14:38
BIOMEDLUB (BML)	5,2400	1,95%	5,1300	5,4000	5,1300	83 284	438 692	14:40
BIOPLANET (BIP)	16,9000	-1,17%	16,8000	17,3000	16,0000	4 428	72 572	13:27
BIOTON (BIO)	4,1200	-0,96%	4,1600	4,1600	4,1200	21 916	90 828	14:43
BLOOBER (BLO)	31,3000	4,33%	30,0000	31,9500	29,9500	78 803	2 452 511	14:42
BNPPPL (BNP)	104,0000	1,46%	103,0000	105,0000	103,0000	11 115	1 154 188	14:42
BOGDANKA (LWB)	24,6000	1,44%	24,3000	24,7000	24,0500	4 866	118 712	14:31
BOOMBIT (BBT)	7,4800	5,95%	7,1800	7,4800	7,1800	5 724	42 057	14:33
BORYSZEW (BRS)	6,3400	1,28%	6,2600	6,3800	6,2400	14 644	92 488	14:43
BOS	10,2400	0,00%	10,2400	10,3400	10,1600	4 219	43 190	14:40
BOWIM (BOW)	4,6000	1,55%	4,5000	4,6400	4,5000	7 567	34 615	14:34
BRAND24 (B24)	55,8000	3,72%	53,8000	55,8000	52,4000	1 663	91 205	14:28
BRASTER (BRA)	#0,2500	-56,90%	-	-	-	-	-	11:30
BUDIMEX (BDX)	550,4000	2,12%	542,0000	557,6000	542,0000	27 728	15 300 061	14:43
BUMECH (BMC)	8,6400	-0,23%	8,6600	8,6700	8,6000	2 209	19 043	14:37
CAPITAL (CPA)	#0,1800	-24,37%	-	-	-	-	-	11:30
CAPITEA (CAP)	0,4700	-1,36%	0,4765	0,4775	0,4690	83 805	39 601	14:20
CAPTORTX (CTX)	38,4000	-0,26%	38,6000	38,6000	37,7000	1 979	75 994	14:24
CASPAR (CSR)	5,7500	0,00%	5,7500	5,7500	5,2500	7	39	09:42
CAVATINA (CAV)	16,1500	2,87%	16,1500	16,1500	15,8000	667	10 540	14:37
CCC	203,4000	0,30%	204,0000	205,2000	199,9500	93 451	18 940 712	14:42
Reklama
CCENERGY (CCE)	(0,3200)	-	-	-	-	-	-	11:30	Reklama
CDPROJEKT (CDR)	269,1000	-0,11%	272,0000	272,0000	268,5000	73 498	19 773 701	14:42
CDRL (CDL)	10,4000	1,96%	10,4000	10,4000	10,4000	1	10	09:00
CELTIC (CPD)	4,9200	-1,20%	4,9800	5,2000	4,9200	10 730	53 664	14:09
CEZ	208,0000	-0,19%	205,6000	208,4000	205,6000	8	1 663	14:42
CFI	0,1490	-3,87%	0,1490	0,1490	0,1490	7 751	1 155	13:09
CIGAMES (CIG)	2,4800	2,48%	2,4200	2,5950	2,3850	928 046	2 330 583	14:43
CITYSERV (CTS)	(5,6500)	-	-	-	-	-	-	11:30
CLNPHARMA (CLN)	23,2500	2,88%	22,8500	23,6500	22,5000	12 772	295 128	14:42
CLOUD (CLD)	49,0000	1,66%	48,2000	49,0000	48,2000	53	2 596	14:17
COALENERG (CLE)	1,8200	-3,45%	1,8700	1,9000	1,7800	94 599	172 462	14:29
COGNOR (COG)	7,5700	0,93%	7,5000	7,5700	7,4450	10 861	81 628	14:41
COLUMBUS (CLC)	6,7900	-1,16%	6,7500	6,9000	6,7000	34 756	235 131	14:42
COMP (CMP)	235,0000	-0,42%	236,0000	238,0000	235,0000	130	30 594	14:26
COMPERIA (CPL)	(4,8000)	-	-	-	-	-	-	09:00
COMPREMUM (CPR)	0,9900	-5,71%	1,0250	1,0400	0,9900	52 624	52 749	14:02
CORMAY (CRM)	0,5160	-0,39%	0,5180	0,5180	0,5160	414	214	13:41
CPIEUROPE (CPI)	(78,4500)	-	-	-	-	-	-	09:00
CREEPYJAR (CRJ)	452,0000	-0,44%	456,0000	468,0000	451,0000	232	106 593	14:43
CREOTECH (CRI)	284,0000	-0,70%	284,0000	288,0000	281,5000	1 292	365 633	14:35
CYBERFLKS (CBF)	164,0000	0,12%	163,8000	164,6000	162,2000	2 557	417 409	14:42
CYFRPLSAT (CPS)	16,5800	-1,28%	16,7200	16,8600	16,5550	140 136	2 340 659	14:43
CZTOREBKA (CZT)	(0,4300)	-	-	-	-	-	-	11:30
DADELO (DAD)	47,5000	-0,21%	47,6000	47,9000	46,5000	3 176	149 165	14:35
DATAWALK (DAT)	117,1600	-0,71%	118,2800	119,5200	116,0600	8 232	971 367	14:30
DBENERGY (DBE)	12,4000	-3,50%	12,8500	12,8500	12,4000	161	2 028	14:09
DEBICA (DBC)	82,7000	-0,24%	82,7000	82,9000	82,5000	815	67 429	14:20
DECORA (DCR)	76,0000	1,60%	74,8000	76,8000	73,2000	1 316	98 968	14:43
DEKPOL (DEK)	63,8000	-0,31%	64,0000	64,0000	63,0000	140	8 946	14:04
DELKO (DEL)	6,9400	1,17%	6,8600	6,9400	6,8400	1 690	11 627	14:33
DEVELIA (DVL)	7,4900	0,13%	7,5200	7,6400	7,4800	71 024	538 193	14:41
DGA	18,6000	-4,12%	19,4000	19,7500	18,6000	585	10 999	14:16
DIAG (DIA)	162,8000	-1,33%	165,9000	167,2500	162,3000	17 840	2 930 590	14:43
DIGITANET (DIG)	84,2000	-0,24%	84,4000	84,4000	83,3000	1 669	140 694	14:40
DIGITREE (DTR)	14,6000	-1,35%	14,6000	14,6000	14,6000	10	146	13:44
DINOPL (DNP)	538,2000	-1,07%	544,6000	545,4000	536,2000	69 324	37 599 146	14:43
DMGROUP (DMG)	3,7400	1,91%	3,7400	3,7700	3,6800	26	97	14:43
DOMDEV (DOM)	235,0000	0,21%	234,5000	238,5000	232,5000	2 455	576 251	14:40
DRAGOENT (DGE)	21,3000	-0,47%	21,3000	21,3000	21,3000	71	1 512	10:03
ECBSA (ECB)	31,1000	-0,64%	31,3000	31,4000	31,1000	463	14 455	13:48
ECHO (ECH)	5,2200	2,35%	5,1000	5,2600	5,1000	33 773	175 890	14:35
EDINVEST (EDI)	5,9000	0,00%	5,8800	5,9200	5,7000	305	1 774	14:17
EFEKT (EFK)	(5,1500)	-	-	-	-	-	-	11:30
EKOEXPORT (EEX)	#0,1690	-89,63%	-	-	-	-	-	11:30
ELEKTROTI (ELT)	47,6000	1,28%	47,0000	48,2000	46,1500	13 644	642 429	14:37
ELKOP (EKP)	2,5600	-0,39%	2,5600	2,5600	2,4600	1 428	3 535	14:08
EMCINSMED (EMC)	(11,0000)	-	-	-	-	-	-	07:45
ENAP (ENP)	#2,7000	-3,57%	-	-	-	-	-	12:17
ENEA (ENA)	19,8100	-2,89%	20,4000	20,4000	19,8100	207 901	4 173 225	14:40
ENELMED (ENE)	19,0000	-3,55%	19,7000	19,7000	19,0000	303	5 899	11:51
ENERGA (ENG)	12,3800	-1,43%	12,5400	12,5600	12,2200	24 369	301 519	14:41
ENERGOINS (ENI)	2,3800	8,68%	2,2000	2,6600	2,2000	588 818	1 459 789	14:40
ENTER (ENT)	56,8000	1,79%	56,2000	56,9000	55,5000	933	52 780	14:42
EQUNICO (EQU)	0,7600	1,33%	0,7600	0,7600	0,7600	550	418	09:34
ERBUD (ERB)	34,7000	1,46%	34,4500	35,3000	34,1000	2 582	89 852	14:34
ERG	(47,0000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	36,9000	0,27%	36,9000	37,2000	36,6000	1 360	50 246	14:19
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	5,0400	-2,33%	5,1800	5,3200	5,0000	154 530	783 986	14:39
EUROCASH (EUR)	8,2900	-2,01%	8,4800	8,4800	8,2700	68 721	574 628	14:41
EUROHOLD (EHG)	2,4200	-2,42%	2,4800	2,5600	2,3200	4 584	11 242	14:11
EUROTEL (ETL)	22,6000	-1,31%	22,9000	22,9000	22,6000	491	11 173	14:42
FABRITY (FAB)	27,0000	-0,74%	27,2000	27,4000	27,0000	944	25 638	14:31
FASING (FSG)	12,1000	0,00%	11,6000	12,1000	11,6000	53	615	09:06
FASTFIN (FFI)	#0,0100	-99,01%	-	-	-	-	-	11:30
FEERUM (FEE)	11,5000	0,00%	11,5000	11,5000	11,5000	282	3 243	09:19
FERRO (FRO)	37,2000	0,00%	37,2000	37,5000	37,0000	3 803	141 707	14:37
FMG	124,0000	2,06%	121,5000	129,5000	118,5000	292	35 363	14:24
FON	#0,8000	0,00%	-	-	-	-	-	14:27
FORTE SA (FTE)	30,9000	2,32%	30,3000	31,2000	29,6000	90 574	2 736 847	14:43
Reklama
GAMEOPS (GOP)	17,7000	-1,01%	17,9000	18,0400	17,6000	1 759	31 512	14:29	Reklama
GAMFACTOR (GIF)	7,0600	0,28%	7,0000	7,2400	6,9400	3 327	23 372	14:28
GENOMTEC (GMT)	7,1000	3,65%	6,9300	7,1600	6,8400	21 554	151 362	14:37
GETIN (GTN)	0,5260	-4,36%	0,5800	0,5900	0,5000	5 913 655	3 159 822	14:43
GIGROUP (GIG)	2,0500	0,00%	2,0500	2,0500	2,0100	215	438	12:03
GOBARTO (GOB)	24,5000	-2,00%	25,1000	25,1000	23,1000	210	5 016	14:22
GPW	55,0000	2,33%	53,7500	55,6000	53,7500	107 289	5 859 244	14:43
GREENX (GRX)	1,7270	0,23%	1,7230	1,7400	1,7200	173 024	299 584	14:41
GRENEVIA (GEA)	2,6850	0,75%	2,7200	2,7200	2,6700	5 107	13 821	14:21
GRODNO (GRN)	10,0000	-1,48%	10,0500	10,1500	10,0000	380	3 828	11:47
GRUPAAZOTY (ATT)	22,4400	-1,41%	22,8000	22,8200	22,3800	74 604	1 686 665	14:43
GRUPRACUJ (GPP)	64,2000	1,90%	63,6000	64,4000	62,5000	29 907	1 914 481	14:27
GTC	4,1300	3,25%	3,9800	4,1400	3,9800	13 465	54 660	14:38
HANDLOWY (BHW)	109,8000	-1,61%	111,8000	111,8000	109,6000	20 792	2 302 055	14:43
HARPER (HRP)	6,3200	4,64%	6,0800	6,4600	6,0800	11 767	74 107	13:59
HELIO (HEL)	26,0000	0,39%	26,5000	26,5000	26,0000	199	5 256	12:19
HERKULES (HRS)	1,3100	0,00%	1,3200	1,3200	1,2800	13 974	18 092	14:10
HUUUGE-S144 (HUGE)	18,9600	-1,04%	19,1600	19,1600	18,9400	1 072	20 399	14:27
HYDROTOR (HDR)	20,9000	-0,48%	21,0000	21,0000	20,9000	151	3 165	14:24
IALBGR (IAG)	0,2740	0,00%	0,2740	0,2740	0,2740	1	0	11:30
IBSM (IBS)	75,4000	-0,26%	75,4000	75,4000	75,4000	12	905	09:39
IDMPL (IDM)	0,5700	-5,00%	0,6000	0,6000	0,5700	26 233	15 476	13:38
IFCAPITAL (IFC)	#0,9950	-81,23%	-	-	-	-	-	09:00
IFIRMA (IFI)	26,8500	1,13%	26,5500	26,9000	26,5500	884	23 697	14:34
IFSA (IFR)	#1,9900	406,36%	-	-	-	-	-	12:56
IMCOMPANY (IMC)	28,9000	-1,03%	28,5000	29,2000	28,5000	1 479	42 254	14:43
IMMOBILE (GKI)	3,7000	0,54%	3,7300	3,9300	3,6200	62 807	238 570	14:26
IMPERIO (IMP)	(1,2100)	-	-	-	-	-	-	09:00
IMS	3,7800	-1,31%	3,8300	3,8300	3,7800	2 857	10 869	14:28
INC	1,8350	0,27%	1,8700	1,8700	1,7700	11 136	20 147	14:10
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	11:30
INGBSK (ING)	315,5000	-2,17%	322,5000	322,5000	315,0000	926	295 130	14:42
INPRO (INP)	7,2500	0,00%	7,2500	7,2500	7,2500	2	15	09:00
INSTALKRK (INK)	40,8000	1,49%	40,2000	41,0000	40,0000	816	32 940	13:16
INTERAOLT (IRL)	#0,1500	-98,47%	-	-	-	-	-	11:30
INTERBUD (ITB)	2,2000	1,38%	2,2500	2,2500	2,2000	695	1 531	09:04
INTERCARS (CAR)	588,0000	0,51%	588,0000	590,0000	585,0000	2 201	1 292 483	14:38
INTERSPPL (IPO)	0,3800	2,70%	0,3750	0,3800	0,3700	3 130	1 181	12:16
INTROL (INL)	7,0000	0,29%	6,9800	7,0000	6,9800	955	6 675	13:53
IPOPEMA (IPE)	2,7200	-1,81%	2,7900	2,8000	2,7200	1 775	4 877	10:42
IZOBLOK (IZB)	#28,2000	-2,08%	-	-	-	-	-	14:34
IZOLACJA (IZO)	3,8700	0,00%	3,8700	3,8700	3,8700	203	786	11:10
IZOSTAL (IZS)	2,5400	-0,39%	2,5400	2,5500	2,5300	28 452	72 226	14:39
JRH	4,7000	-3,29%	4,8100	4,8100	4,7000	2 000	9 448	11:14
JSW	23,0600	2,26%	22,8900	23,4200	22,5500	216 169	4 985 566	14:43
JWWINVEST (JWW)	2,9600	2,07%	2,9000	2,9600	2,9000	225	660	14:08
KCI	0,8640	-2,70%	0,8880	0,8900	0,8640	12 821	11 203	11:51
KDMSHIPING (KDM)	#1,2600	-10,00%	-	-	-	-	-	11:30
KERNEL (KER)	17,5000	0,57%	17,2000	17,7000	17,2000	7 549	132 523	14:41
KETY (KTY)	896,0000	0,28%	893,5000	912,5000	892,5000	2 867	2 599 593	14:42
KGHM (KGH)	131,5000	1,15%	131,5000	134,2000	130,6000	538 163	71 297 310	14:43
KGL	14,6000	2,10%	14,6000	14,6000	14,6000	1	15	09:00
KINOPOL (KPL)	16,1000	0,00%	16,1000	16,1000	15,9000	6 388	102 679	14:36
KOGENERA (KGN)	60,0000	1,35%	59,3000	60,6000	59,0000	6 852	411 804	14:24
KOMPAP (KMP)	27,2000	2,26%	26,6000	27,2000	26,6000	73	1 945	10:42
KOMPUTRON (KOM)	5,5400	-1,42%	5,6200	5,6200	5,5400	1 168	6 513	14:42
KPPD (KPD)	31,2000	0,65%	31,2000	31,2000	31,2000	255	7 956	14:30
KRAKCHEM (KCH)	0,9200	-4,37%	0,9620	0,9620	0,9200	12 498	11 629	10:41
KRKA (KRK)	836,0000	0,24%	848,0000	848,0000	834,0000	41	34 370	14:41
KRUK (KRU)	393,2000	-0,88%	398,8000	398,8000	392,3000	10 781	4 281 429	14:43
KRVITAMIN (KVT)	9,9600	-2,35%	10,2000	10,2000	9,8000	305	3 008	11:30
KSGAGRO (KSG)	2,8800	1,05%	2,8300	2,9300	2,8000	6 044	17 254	13:39
LABOPRINT (LAB)	(15,1000)	-	-	-	-	-	-	07:45
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	11:30
LARQ (LRQ)	1,7000	-1,45%	1,7000	1,7000	1,7000	1 203	2 045	14:40
LENA (LEN)	2,8200	-1,05%	2,8400	2,8400	2,7700	4 553	12 684	14:01
LENTEX (LTX)	7,5000	0,00%	7,5000	7,5000	7,5000	567	4 253	12:22
LESS (LES)	0,2520	-0,40%	0,2520	0,2520	0,2380	1 120	271	14:12
LIBET (LBT)	1,3750	1,10%	1,3600	1,3750	1,3600	3 998	5 493	12:08
LOKUM (LKD)	21,9000	4,29%	21,0000	21,9000	21,0000	1 443	31 063	13:14
Reklama
LPP	14 610,0000	0,07%	14 600,0000	14 695,0000	14 500,0000	2 382	34 826 445	14:43	Reklama
LSISOFT (LSI)	23,8000	0,00%	23,8000	23,8000	23,8000	20	476	12:50
LUBAWA (LBW)	8,8650	0,17%	8,9000	9,0200	8,7200	178 773	1 588 784	14:38
MABION (MAB)	10,0200	0,30%	10,1200	10,1200	9,9500	7 334	73 614	14:36
MAKARONPL (MAK)	19,0600	0,85%	19,0600	19,0600	18,8000	1 505	28 518	14:31
MANGATA (MGT)	68,4000	-0,87%	69,0000	69,0000	68,4000	66	4 549	14:39
MANYDEV (MAN)	0,6600	0,00%	0,6600	0,6600	0,6600	301	199	11:30
MARVIPOL (MVP)	7,4400	2,48%	7,2800	7,4600	7,2800	1 617	12 036	14:38
MAXCOM (MXC)	6,6000	-0,30%	6,6000	6,6000	6,5200	532	3 509	12:51
MBANK (MBK)	775,8000	-2,02%	791,8000	794,2000	772,2000	25 106	19 652 501	14:43
MBWS (MBW)	13,7000	0,00%	13,7000	13,7000	13,7000	2	27	09:00
MCI	28,3000	-0,35%	28,2000	28,4000	28,1000	6 265	176 795	14:29
MDIENERGIA (MDI)	1,1150	0,00%	1,1150	1,1150	1,0900	6 543	7 196	13:32
MEDICALG (MDG)	29,1000	4,68%	27,9000	29,4500	27,5000	42 607	1 225 488	14:41
MEDINICE (ICE)	7,8800	0,64%	7,8900	7,8900	7,6100	1 279	9 918	13:17
MEGARON (MEG)	(6,3000)	-	-	-	-	-	-	11:30
MENNICA (MNC)	29,7000	0,68%	29,6000	29,7000	29,5000	2 208	65 376	14:36
MERCATOR (MRC)	47,7000	-0,73%	48,1500	48,4000	47,7000	1 154	55 435	14:36
MERCOR (MCR)	24,8000	0,81%	25,2000	25,3000	24,8000	282	6 995	14:14
MEXPOLSKA (MEX)	3,6300	-3,97%	3,7800	3,7800	3,6300	37	135	11:43
MFO	36,9000	-0,27%	37,0000	37,6000	36,9000	179	6 633	14:43
MILKILAND (MLK)	1,9000	7,34%	1,7700	1,9050	1,7650	40 686	75 792	14:37
MILLENNIUM (MIL)	14,0600	-2,70%	14,4500	14,5000	14,0400	402 767	5 700 360	14:43
MIRACULUM (MIR)	0,8980	0,67%	0,8940	0,8980	0,8900	1 490	1 334	12:28
MIRBUD (MRB)	14,2300	-0,14%	14,3000	14,4000	14,1800	49 651	710 086	14:43
MLPGROUP (MLG)	81,8000	-0,24%	82,0000	82,0000	81,6000	339	27 705	14:35
MLSYSTEM (MLS)	17,1200	-0,58%	17,0400	17,3400	17,0000	2 448	42 134	14:09
MOBRUK (MBR)	303,0000	1,34%	301,0000	306,0000	300,0000	4 196	1 274 921	14:43
MOJ	(1,4500)	-	-	-	-	-	-	09:00
MOL	32,2800	1,19%	31,9200	32,2800	31,6600	2 684	85 889	13:41
MOLECURE (MOC)	5,6700	-0,53%	5,7300	5,7300	5,5700	15 433	87 150	14:38
MONNARI (MON)	4,8700	0,00%	4,8700	4,8700	4,7700	10 219	49 622	14:34
MOSTALPLC (MSP)	15,5000	0,00%	15,7000	15,7000	15,5000	1 746	27 063	13:10
MOSTALWAR (MSW)	7,8000	-0,51%	7,8400	7,8400	7,6400	2 484	19 225	14:24
MOSTALZAB (MSZ)	5,8200	2,11%	5,7000	5,8800	5,6900	67 121	384 662	14:37
MOVIEGAME (MOV)	14,8800	-2,87%	15,0200	15,3000	14,8800	1 415	21 103	14:15
MURAPOL (MUR)	39,8000	1,27%	39,6500	39,8000	38,8000	8 034	317 071	14:29
MUZA (MZA)	13,4000	-0,74%	13,4000	13,4000	13,4000	44	590	09:53
MWTRADE (MWT)	3,5400	0,57%	3,4000	3,5400	3,3800	695	2 349	09:35
NANOGROUP (NNG)	2,6700	-1,11%	2,7250	2,7300	2,6300	16 845	44 861	13:50
NEUCA (NEU)	684,0000	-0,15%	683,0000	688,0000	681,0000	1 010	690 549	14:43
NEWAG (NWG)	71,7000	1,13%	71,5000	71,8000	69,7000	8 748	621 183	14:38
NEXITY (NXG)	1,8900	-0,53%	1,8200	1,8900	1,8200	11	20	14:34
NOCTILUCA (NCL)	103,0000	-0,96%	103,0000	104,0000	102,5000	674	69 798	14:23
NOVATURAS (NTU)	(7,7600)	-	-	-	-	-	-	09:00
NOVAVISGR (NVG)	1,3320	-1,91%	1,3580	1,3580	1,3260	20 799	27 823	14:39
NOVITA (NVT)	96,0000	1,05%	95,8000	96,0000	95,8000	33	3 162	09:37
NTCAPITAL (NTC)	0,6300	-1,56%	0,6440	0,6500	0,6300	10 344	6 637	13:51
NTTSYSTEM (NTT)	10,9000	-1,36%	10,7000	11,1000	10,7000	38 523	418 549	14:37
ODLEWNIE (ODL)	9,1800	0,00%	9,1800	9,1800	9,1200	36	330	13:06
ONDE (OND)	10,1200	0,20%	10,0600	10,1800	10,0200	10 956	110 601	14:36
ONESANO (ONO)	0,8940	-1,11%	0,9040	0,9200	0,8920	39 311	35 596	14:42
OPONEO.PL (OPN)	94,0000	1,08%	94,0000	95,0000	93,8000	10 408	978 426	14:11
OPTEAM (OPM)	3,8200	0,00%	3,7800	3,8200	3,7800	600	2 270	09:26
ORANGEPL (OPL)	8,9940	-1,51%	9,1100	9,1360	8,9820	469 933	4 266 237	14:43
ORCOGROUP (OPG)	4,7000	6,33%	4,2800	4,7000	4,1800	5 430	22 851	12:47
ORZBIALY (OBL)	(39,2000)	-	-	-	-	-	-	11:30
OTLOG (OTS)	15,2800	-0,13%	15,3000	15,3000	15,2200	511	7 791	14:35
OTMUCHOW (OTM)	5,2000	1,96%	5,2000	5,2000	5,1000	941	4 892	12:55
PAMAPOL (PMP)	(2,6000)	-	-	-	-	-	-	09:00
PANOVA (NVA)	15,8000	-0,32%	15,8000	15,9000	15,8000	665	10 560	13:04
PASSUS (PAS)	59,2000	0,34%	59,4000	62,0000	59,2000	1 540	93 432	14:03
PATENTUS (PAT)	3,5200	5,39%	3,4400	3,5200	3,4000	6 742	23 214	14:21
PBG	#0,0200	11,11%	-	-	-	-	-	14:06
PBSFINANSE (PBF)	0,6000	-14,29%	0,6000	0,6000	0,6000	50	30	11:30
PCCEXOL (PCX)	2,6500	-1,12%	2,6800	2,6800	2,6300	4 946	13 100	14:43
PCCROKITA (PCR)	68,2000	-1,02%	68,8000	68,9000	67,9000	4 102	280 293	14:30
PCFGROUP (PCF)	5,2700	0,00%	5,3800	5,3800	5,0500	92 063	474 395	14:31
PEKABEX (PBX)	17,5000	0,57%	17,7000	17,8500	17,2000	4 336	75 809	14:26
PEKAO (PEO)	188,5000	-1,57%	191,4500	192,0000	188,1000	113 279	21 555 085	14:43
Reklama
PEPCO (PCO)	21,6200	1,55%	22,4000	22,5000	21,3000	3 043 310	66 817 866	14:43	Reklama
PEPEES (PPS)	1,0000	-0,99%	1,0000	1,0000	1,0000	81	81	12:09
PGE	11,5100	-2,91%	11,8900	12,0000	11,4900	2 409 720	28 299 283	14:43
PGFGROUP (PGV)	0,4400	25,71%	0,4340	0,4400	0,4000	26 092	11 332	14:42
PHARMENA (PHR)	3,2900	-7,32%	3,5500	3,5500	3,2900	356	1 212	14:37
PHN	9,8800	-1,00%	9,9800	9,9800	9,8200	830	8 197	12:47
PHOTON (PEN)	3,3400	1,21%	3,3300	3,3400	3,3000	6 172	20 548	14:31
PKNORLEN (PKN)	86,0600	0,24%	85,8500	86,9400	85,8500	1 713 178	147 755 373	14:43
PKOBP (PKO)	78,4400	-1,18%	79,3800	79,5600	78,3400	1 188 456	93 842 032	14:43
PKPCARGO (PKP)	15,5900	-0,45%	15,6600	15,9000	15,4800	47 908	751 933	14:43
PLAYWAY (PLW)	294,0000	-1,18%	298,5000	298,5000	293,5000	730	215 761	14:29
PLAZACNTR (PLZ)	2,3900	-2,45%	2,4450	2,4450	2,3900	135	327	14:17
PMPG (PGM)	2,3700	-3,27%	2,4500	2,4500	2,3700	77	184	14:39
POLENERGIA (PEP)	60,6000	0,66%	60,8000	61,0000	60,2000	1 879	113 830	14:30
POLICE (PCE)	9,1600	1,55%	9,1600	9,1800	9,0400	356	3 262	14:02
POLIMEXMS (PXM)	4,5600	-1,08%	4,5950	4,6300	4,5550	169 444	776 466	14:43
POLTREG (PTG)	32,2000	1,58%	31,7000	33,3000	31,7000	568	18 465	14:43
POLWAX (PWX)	1,4400	0,00%	1,4400	1,4400	1,4100	1 226	1 736	14:01
PRAGMAINK (PRI)	3,4200	0,59%	3,4000	3,4200	3,4000	511	1 738	13:23
PRIMAMODA (PMA)	#0,8200	-2,38%	-	-	-	-	-	11:30
PROCHEM (PRM)	22,5000	0,00%	22,5000	22,5000	22,5000	3	68	09:00
PROJPRZEM (PJP)	17,1500	0,00%	17,0000	17,1500	16,9000	41	696	13:08
PROTEKTOR (PRT)	1,2500	1,63%	1,2500	1,2500	1,2500	11 556	14 445	14:42
PTWP (PTW)	105,0000	0,00%	105,0000	105,0000	103,0000	50	5 168	10:01
PULAWY (ZAP)	52,2000	1,56%	51,4000	52,2000	51,4000	111	5 706	14:40
PURE (PUR)	5,2850	-7,28%	5,4000	5,8750	4,7000	280 288	1 505 796	14:42
PZU	60,0000	-1,70%	61,2600	61,2600	59,7400	2 710 328	163 355 908	14:43
QNATECHNO (QNA)	28,7000	-1,03%	29,5000	29,5000	28,7000	233	6 814	14:42
QUANTUM (QNT)	(27,6000)	-	-	-	-	-	-	11:30
QUERCUS (QRS)	11,1000	1,83%	11,1000	11,1000	10,9000	4 195	46 087	14:43
RAEN (RAE)	0,3025	-0,49%	0,3040	0,3040	0,2995	1 750	526	13:21
RAFAKO (RFK)	0,1720	-4,44%	0,1760	0,1778	0,1680	5 142 332	881 297	14:39
RAFAMET (RAF)	67,0000	18,58%	55,5000	67,0000	54,5000	11 594	740 818	14:43
RAINBOW (RBW)	129,2000	-0,46%	130,0000	130,2000	128,0000	48 062	6 199 160	14:43
RANKPROGR (RNK)	4,0900	0,12%	4,0850	4,0900	4,0850	3 722	15 205	14:00
RAWLPLUG (RWL)	16,5500	0,00%	16,5500	16,5500	16,5500	2	33	09:00
REDAN (RDN)	#0,0460	-8,00%	-	-	-	-	-	11:30
REGNON (REG)	#0,0100	-98,74%	-	-	-	-	-	11:30
REINHOLD (RHD)	#0,0580	0,00%	-	-	-	-	-	12:51
REINO (RNC)	1,0800	6,93%	1,0800	1,0800	1,0800	30	32	12:50
RELPOL (RLP)	5,1200	0,00%	5,1400	5,1400	5,1200	1 007	5 166	10:51
REMAK (RMK)	13,2500	-1,49%	13,4000	13,4000	12,9000	173	2 286	12:08
RENDER (RND)	94,0000	-3,09%	97,0000	97,0000	93,0000	191	17 994	14:36
ROPCZYCE (RPC)	27,7000	2,59%	27,0000	27,9000	26,8000	1 219	33 059	14:34
RYVU (RVU)	30,4000	-0,82%	30,6500	31,6500	30,3000	37 163	1 146 473	14:43
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	11:30
SANOK (SNK)	22,7000	-0,44%	22,8000	22,8000	22,6000	7 964	180 009	14:42
SANPL (SPL)	516,0000	0,00%	519,6000	521,8000	514,4000	27 749	14 355 649	14:38
SANTANDER (SAN)	31,4950	-0,17%	31,5500	31,5500	31,4950	2 751	86 670	14:26
SANWIL (SNW)	1,2800	-1,16%	1,2800	1,2900	1,2750	20 279	25 972	14:43
SCPFL (SCP)	160,8000	0,25%	161,6000	162,6000	158,2000	727	116 207	13:39
SECOGROUP (SWG)	29,8000	0,00%	29,8000	29,8000	29,8000	45	1 341	10:16
SEKO (SEK)	8,4000	-0,24%	8,4000	8,4000	8,3400	3 575	30 022	14:39
SELENAFM (SEL)	35,3000	-1,94%	35,5000	35,9000	35,3000	1 114	39 426	14:34
SELVITA (SLV)	28,7000	-0,69%	28,9000	29,2000	28,5000	24 418	700 230	14:28
SERINUS (SEN)	(0,7100)	-	-	-	-	-	-	09:00
SFINKS (SFS)	0,4990	-0,20%	0,5000	0,5040	0,4820	20 185	9 966	10:47
SHOPER (SHO)	49,8000	-0,20%	49,7000	50,6000	49,5000	9 830	490 637	14:40
SILVAIR-REGS (SVRS)	5,5500	-2,63%	5,7000	5,7000	5,5500	1 005	5 579	13:25
SILVANO (SFG)	(5,4000)	-	-	-	-	-	-	09:00
SIMFABRIC (SIM)	1,7780	-0,67%	1,7840	1,7840	1,7320	536	931	13:58
SKARBIEC (SKH)	27,4000	-1,79%	27,9000	27,9000	27,3000	2 579	71 025	14:21
SKYLINE (SKL)	(1,5800)	-	-	-	-	-	-	09:00
SNIEZKA (SKA)	82,0000	1,23%	81,8000	82,2000	81,8000	72	5 891	14:26
SOHODEV (SHD)	0,4220	0,00%	0,4220	0,4220	0,4220	39 564	16 696	12:00
SONEL (SON)	17,0000	0,29%	17,0500	17,1000	16,8000	825	13 983	14:40
SOPHARMA (SPH)	16,0000	7,74%	16,0000	16,0000	16,0000	10	160	12:07
SPYROSOFT (SPR)	596,0000	0,00%	596,0000	596,0000	596,0000	7	4 172	14:14
STALEXP (STX)	3,0850	0,49%	3,0800	3,0900	3,0600	16 757	51 523	14:33
STALPROD (STP)	254,0000	0,40%	253,0000	255,0000	251,0000	267	67 579	14:34
Reklama
STALPROFI (STF)	8,5200	0,24%	8,5000	8,5600	8,5000	1 285	10 938	14:37	Reklama
STAPORKOW (ZUK)	3,1800	0,00%	3,1800	3,1800	3,1800	78	248	09:59
STARHEDGE (SHG)	#0,2540	-12,41%	-	-	-	-	-	14:32
SUNEX (SNX)	7,6000	0,26%	7,6700	7,7400	7,5000	4 385	33 313	14:42
SYGNITY (SGN)	115,0000	1,77%	113,0000	119,0000	110,0000	2 386	272 259	14:23
SYNEKTIK (SNT)	199,8000	-0,60%	201,0000	202,2000	198,7000	10 164	2 039 468	14:43
TALEX (TLX)	20,8000	0,00%	20,8000	20,8000	20,8000	10	208	09:01
TARCZYNSKI (TAR)	120,5000	0,42%	122,0000	122,0000	120,5000	71	8 593	13:47
TATRY (TMR)	90,0000	-2,17%	90,0000	90,0000	90,0000	12	1 080	13:01
TAURONPE (TPE)	8,4880	-1,87%	8,7000	8,7320	8,4740	1 360 177	11 670 794	14:43
TBULL (TBL)	(4,2600)	-	-	-	-	-	-	11:30
TENDERHUT (THG)	6,1000	-1,61%	6,2800	6,2800	6,1000	443	2 741	09:48
TERMOREX (TRR)	0,7200	0,00%	0,7200	0,7200	0,7200	239	172	09:04
TESGAS (TSG)	2,3500	0,86%	2,4000	2,4000	2,3400	3 154	7 412	14:34
TEXT (TXT)	55,2000	0,36%	55,0000	55,5500	54,8000	54 562	3 002 723	14:38
TORPOL (TOR)	37,2500	0,40%	37,2000	37,8000	36,9500	3 180	118 721	14:40
TOWERINV (TOW)	#2,0500	-12,77%	-	-	-	-	-	14:40
TOYA (TOA)	8,9800	-1,64%	9,0200	9,1000	8,9800	39 523	357 509	14:43
TRAKCJA (TRK)	2,2200	0,91%	2,2000	2,2300	2,1650	67 290	148 576	14:39
TRANSPOL (TRN)	4,4400	0,23%	4,4300	4,4600	4,4300	196	871	14:32
TRITON (TRI)	(3,4200)	-	-	-	-	-	-	11:30
TSGAMES (TEN)	82,0000	0,49%	82,0000	82,1000	81,1000	13 173	1 074 075	14:39
ULMA (ULM)	59,0000	-2,48%	60,5000	60,5000	59,0000	23	1 359	12:56
ULTGAMES (ULG)	12,0000	2,56%	11,7000	12,0000	11,6500	2 672	31 745	14:39
UNFOLD (UNF)	1,0900	-2,68%	1,1200	1,1200	1,0900	1 710	1 864	12:28
UNIBEP (UNI)	11,1000	1,37%	11,0000	11,1500	10,9500	2 499	27 505	13:47
UNICREDIT (UCG)	(255,0500)	-	-	-	-	-	-	09:00
UNIMA (U2K)	8,1600	-0,73%	8,2200	8,2600	8,1000	8 097	66 352	14:31
UNIMOT (UNT)	142,0000	0,14%	142,2000	142,8000	142,0000	119	16 929	14:36
URTESTE (URT)	47,6000	0,00%	47,0000	47,6000	47,0000	94	4 459	14:14
VERCOM (VRC)	120,6000	0,50%	120,8000	121,0000	119,0000	1 444	172 987	14:40
VIGOPHOTN (VGO)	510,0000	0,00%	510,0000	510,0000	502,0000	37	18 824	13:35
VINDEXUS (VIN)	11,6000	0,87%	11,5000	11,6000	11,4500	4 591	52 763	14:20
VISTAL (VTL)	#0,3760	-37,33%	-	-	-	-	-	12:04
VIVID (VVD)	0,5340	-0,37%	0,5380	0,5380	0,5240	7 759	4 170	14:23
VOTUM (VOT)	44,7000	-0,67%	45,1000	45,1000	44,5500	5 998	269 118	14:36
VOXEL (VOX)	168,6000	2,18%	165,0000	170,0000	165,0000	2 022	337 021	14:14
VRG	3,8000	-0,52%	3,7900	3,8100	3,7800	25 353	95 870	13:32
WARIMPEX (WXF)	2,6900	1,13%	2,6700	2,6900	2,6100	10 523	28 158	14:41
WASKO (WAS)	(1,7600)	-	-	-	-	-	-	09:00
WAWEL (WWL)	648,0000	-0,61%	660,0000	664,0000	648,0000	6	3 946	13:46
WIELTON (WLT)	6,1000	0,66%	6,0700	6,1000	5,9900	127 365	773 282	14:43
WIKANA (WIK)	7,0000	1,45%	7,0000	7,0000	6,8000	1 343	9 133	12:12
WINVEST (WIS)	#0,2600	-20,73%	-	-	-	-	-	14:18
WIRTUALNA (WPL)	81,1000	0,37%	80,3000	82,4000	80,2000	13 246	1 080 878	14:34
WITTCHEN (WTN)	18,8000	1,40%	18,5600	19,0400	18,5600	19 311	364 226	14:40
XPLUS (XPL)	3,5200	0,57%	3,5400	3,5400	3,4500	4 464	15 586	14:40
XTPL (XTP)	76,4000	2,14%	74,7000	76,5000	74,2000	1 184	88 923	14:26
XTRADEBDM (XTB)	71,7600	-1,02%	72,8800	73,2000	71,3000	156 761	11 291 829	14:43
YOLO (YOL)	#0,0200	-94,05%	-	-	-	-	-	11:30
ZABKA (ZAB)	20,8700	-1,56%	21,2300	21,4400	20,7600	618 367	13 046 474	14:43
ZAMET (ZMT)	0,8500	0,71%	0,8500	0,8500	0,8480	3 152	2 679	14:34
ZEPAK (ZEP)	24,6000	-0,40%	24,7000	25,0000	24,5500	13 524	335 426	14:37
ZREMB (ZRE)	6,5500	-0,46%	6,6000	6,7000	6,5500	19 149	126 618	14:39
ZUE	9,9600	0,40%	9,9600	10,0000	9,8200	20 335	201 945	14:37

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.