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	105 104,24	-1,02%	106 048,81	106 199,77	104 938,94	106 187,44	607 236 557	14:06
WIG20	2 851,40	-1,24%	2 876,59	2 886,17	2 844,21	2 887,17	504 737 097	14:21
WIG30	3 705,71	-1,19%	3 744,16	3 749,29	3 697,18	3 750,42	546 120 878	14:21
mWIG40	8 051,14	-0,69%	8 093,56	8 108,12	8 035,41	8 106,80	75 569 368	14:06
sWIG80	28 815,35	0,02%	28 837,30	28 837,30	28 728,71	28 809,75	36 172 278	14:06
WIG-BANKI	16 680,47	-1,38%	16 896,27	16 981,79	16 612,78	16 914,09	170 080 905	14:06
WIG-BUDOW	8 129,03	-1,03%	8 244,41	8 260,62	8 112,49	8 213,72	6 834 285	14:06
WIG-CHEMIA	9 262,21	0,79%	9 197,62	9 297,65	9 130,78	9 189,94	2 339 417	14:06
WIG-ENERG	4 369,09	-0,62%	4 385,74	4 398,30	4 345,09	4 396,22	17 166 690	14:06
WIG-INFO	10 264,13	0,40%	10 231,75	10 327,01	10 149,05	10 223,00	18 463 785	14:06
WIG-MEDIA	7 439,46	-0,20%	7 530,52	7 541,17	7 388,80	7 454,43	1 142 608	14:06
WIG-NRCHOM	5 329,79	0,76%	5 309,97	5 352,11	5 280,10	5 289,36	1 568 718	14:06
WIG-PALIWA	9 183,91	-0,29%	9 238,24	9 238,24	9 142,46	9 210,48	45 802 981	14:06
WIG-Poland	109 957,67	-0,91%	109 957,67	109 957,67	109 957,67	110 969,96	597 712 209	11:15
WIG-SPOZYW	3 064,68	-0,05%	3 074,98	3 075,07	3 047,62	3 066,25	329 210	14:06
WIG20lev	564,03	-2,59%	574,71	578,55	561,72	579,04	485 078 799	14:06
WIG20short	2 948,99	1,32%	2 922,15	2 954,80	2 912,49	2 910,67	485 078 799	14:06
GPWB-B1Y3Y	1 263,11	0,07%	1 263,11	1 263,11	1 263,11	1 262,22	-	10:15
GPWB-B1Y4Y	1 268,18	0,08%	1 268,18	1 268,18	1 268,18	1 267,11	-	10:15
GPWB-B1Y5Y	1 274,05	0,09%	1 274,05	1 274,05	1 274,05	1 272,93	-	10:15
GPWB-B3Y5Y	1 287,11	0,10%	1 287,11	1 287,11	1 287,11	1 285,81	-	10:15
GPWB-B5Y	1 281,92	0,19%	1 281,92	1 281,92	1 281,92	1 279,55	-	10:15
GPWB-BWZ	1 269,60	0,00%	1 269,60	1 269,60	1 269,60	1 269,61	-	10:15
INNOVATOR	1 724,72	-0,51%	1 724,72	1 724,72	1 724,72	1 733,61	82 869 440	11:15
mWIG40dvp	185,63	15,27%	185,63	185,63	185,63	161,04	75 574 377	11:00
mWIG40TR	12 453,15	-0,38%	12 518,77	12 541,29	12 428,82	12 501,19	75 569 368	14:06
mWIG40TRlv	19 750,56	-0,78%	19 959,54	20 031,26	19 673,08	19 906,10	75 569 368	14:06
mWIG40TRsh	2 310,93	0,41%	2 298,85	2 315,41	2 294,70	2 301,50	75 569 368	14:06
sWIG80dvp	597,78	0,00%	597,78	597,78	597,78	597,78	36 198 573	11:00
sWIG80TR	44 483,64	0,02%	44 517,54	44 517,54	44 349,90	44 475,00	36 172 278	14:06
WIG140	2 038,85	-1,03%	2 057,40	2 060,37	2 035,50	2 060,13	596 374 766	14:06
WIG20dvp	53,51	0,00%	53,51	53,51	53,51	53,51	485 181 960	11:00
WIG20TR	6 118,26	-1,29%	6 175,76	6 195,95	6 105,89	6 198,11	485 078 799	14:06
WIG20TRlev	5 176,32	-2,59%	5 274,92	5 309,54	5 155,11	5 313,92	485 078 799	14:06
WIG20TRsht	2 763,65	1,31%	2 738,35	2 769,10	2 729,46	2 727,81	485 078 799	14:06
WIG30TR	7 806,77	-1,25%	7 892,57	7 903,38	7 793,53	7 905,77	524 556 636	14:06
WIG-CEE	2 456,30	0,01%	2 456,30	2 456,30	2 456,30	2 456,07	222 067	11:15
WIGdiv	2 354,60	-0,10%	2 364,17	2 369,80	2 352,63	2 356,90	90 557 406	14:06
WIGdivplus	2 147,68	-0,87%	2 169,70	2 174,47	2 146,99	2 166,62	214 148 217	14:06
WIG.GAMES	17 918,37	-0,16%	17 861,09	17 953,07	17 826,17	17 947,59	17 651 140	14:06
WIG-GORNIC	4 374,89	-2,15%	4 421,76	4 431,79	4 340,02	4 471,00	83 658 274	14:06
WIG-GRY	22 808,38	-0,45%	22 740,44	22 949,77	22 740,44	22 911,97	19 365 244	14:06
WIGind	17 311,41	0,00%	17 361,90	17 361,90	17 239,19	17 311,77	12 052 767	14:06
WIG-LEKI	3 418,68	-0,44%	3 419,52	3 438,34	3 393,67	3 433,68	1 530 843	14:06
WIGmed	18 531,40	-0,03%	18 562,28	18 562,28	18 423,07	18 537,51	15 970 264	14:06
WIG-MOTO	8 683,87	-1,11%	8 779,28	8 800,28	8 671,21	8 781,07	1 068 146	14:06
WIG.MS-BAS	17 332,65	-1,36%	17 492,79	17 498,65	17 268,78	17 570,85	98 142 684	14:06
WIG.MS-ECM	8 750,23	-0,69%	8 800,39	8 815,95	8 712,22	8 811,19	90 745 325	14:06
WIG.MS-FIN	20 018,11	-1,76%	20 230,03	20 434,12	19 959,46	20 375,73	194 371 366	14:06
WIG-ODZIEZ	11 191,38	-0,83%	11 243,07	11 252,10	11 101,10	11 285,21	37 227 597	14:06
WIGtechTR	18 808,40	-0,26%	18 841,22	18 871,27	18 765,21	18 856,82	46 165 736	14:06
WIG-Ukrain	574,17	-0,25%	574,17	574,17	574,17	575,59	128 064	11:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,6000	-1,52%	2,6500	2,6600	2,6000	5 702	15 049	13:50	Reklama
08OCTAVA (08N)	(0,7900)	-	-	-	-	-	-	11:30
11BIT (11B)	209,2000	-0,29%	211,0000	211,0000	208,0000	3 798	794 112	14:00
3RGAMES (3RG)	0,8160	0,25%	0,7820	0,8180	0,7820	45 073	35 869	14:03
4MASS (4MS)	4,3000	-0,69%	4,3300	4,3300	4,3000	19 809	85 243	13:31
ABPL (ABE)	97,0000	0,31%	96,7000	97,8000	96,6000	1 050	101 938	13:52
ACAUTOGAZ (ACG)	30,8000	-0,32%	30,7000	30,8000	29,8000	5 696	171 500	14:03
ACTION (ACT)	23,7000	2,38%	23,3000	23,7000	23,2500	6 471	152 023	14:03
ADIUVO (ADV)	0,8820	-2,00%	0,9000	0,9260	0,8820	13 733	12 233	13:03
AGORA (AGO)	9,9000	0,20%	9,8800	9,9000	9,8400	2 292	22 665	13:58
AGROTON (AGT)	4,9600	3,77%	4,7800	4,9800	4,7700	1 010	4 928	12:12
AIGAMES (ALG)	0,9020	0,00%	0,9060	0,9060	0,9020	3 826	3 459	13:28
AILLERON (ALL)	21,0500	1,94%	20,7000	21,2000	20,7000	4 886	102 616	14:04
AIRWAY (AWM)	0,4205	-3,89%	0,4300	0,4300	0,4150	418 183	176 675	13:58
ALIOR (ALR)	96,9600	-1,96%	98,9000	98,9800	96,9600	192 450	18 815 257	14:05
ALLEGRO (ALE)	34,2700	-0,25%	34,1900	34,5700	33,7550	637 054	21 846 349	14:06
ALTA (AAT)	2,0400	-1,92%	2,0800	2,1000	2,0400	2 896	6 013	12:55
ALTUSTFI (ALI)	2,1800	-0,46%	2,1700	2,1800	2,1600	247	538	12:39
AMBRA (AMB)	21,2000	-0,47%	21,2500	21,3000	21,1000	2 911	61 790	13:52
AMICA (AMC)	60,9000	1,84%	60,1000	61,7000	60,1000	1 946	118 211	13:59
AMPLI (APL)	(0,9750)	-	-	-	-	-	-	11:30
AMREST (EAT)	15,7400	-1,50%	16,0000	16,0000	15,7200	34 625	548 738	14:03
ANSWEAR (ANR)	28,2000	1,26%	28,5000	28,7000	27,9000	20 341	573 812	14:04
APATOR (APT)	20,8500	-0,71%	21,0000	21,4500	20,6000	27 809	587 312	13:59
APLISENS (APN)	18,9500	0,53%	18,7000	18,9500	18,4500	450	8 384	13:53
APSENERGY (APE)	2,9800	0,00%	3,1500	3,2200	2,8800	24 063	72 172	13:21
ARCHICOM (ARH)	44,9000	0,22%	44,8000	45,0000	44,8000	1 565	70 262	13:37
ARCTIC (ATC)	10,9200	0,00%	11,0000	11,0400	10,8800	54 432	594 165	14:01
ARLEN (ARL)	36,8850	0,50%	36,8200	36,9000	36,5000	17 030	624 097	14:00
ARTIFEX (ART)	15,4000	0,65%	15,4000	15,4000	15,2400	1 000	15 375	11:14
ASBIS (ASB)	26,0200	-1,14%	26,4000	26,6000	26,0200	88 875	2 342 059	14:06
ASMGROUP (ASM)	#0,2500	4,17%	-	-	-	-	-	09:00
ASSECOBS (ABS)	87,4000	0,69%	86,8000	87,4000	86,4000	555	48 267	13:44
ASSECOPOL (ACP)	221,2000	0,18%	220,4000	224,0000	216,4000	28 872	6 385 737	14:06
ASSECOSEE (ASE)	82,8000	2,22%	81,4000	83,0000	81,2000	3 444	284 299	13:47
ASTARTA (AST)	55,4000	-1,07%	56,0000	56,9000	55,4000	875	48 787	13:52
ATAL (1AT)	64,0000	0,00%	64,0000	64,0000	63,9000	3 015	192 915	13:58
ATENDE (ATD)	3,2300	0,94%	3,1900	3,2400	3,1900	4 805	15 389	14:06
ATLANTAPL (ATP)	15,8000	0,00%	15,5000	15,8000	15,5000	16	249	11:17
ATLANTIS (ATS)	2,2500	0,00%	2,2500	2,2500	2,2500	100	225	13:05
ATMGRUPA (ATG)	3,7900	-0,26%	3,8200	3,8200	3,7500	4 376	16 549	13:58
ATREM (ATR)	39,8000	5,01%	38,0000	40,0000	37,9000	13 700	539 913	14:04
AUTOPARTN (APR)	20,3500	0,49%	20,4500	20,7000	20,2500	32 852	672 001	13:58
BBIDEV (BBD)	5,4500	0,00%	5,4500	5,4500	5,4500	536	2 921	09:00
BENEFIT (BFT)	3 120,0000	-0,32%	3 150,0000	3 150,0000	3 085,0000	355	1 099 530	13:55
BEST (BST)	(25,8000)	-	-	-	-	-	-	09:00
BETACOM (BCM)	4,5600	-2,98%	4,7000	4,7000	4,5600	313	1 438	12:53
BIGCHEESE (BCS)	12,9000	-0,15%	12,9200	13,0000	12,7800	1 993	25 525	12:50
BIOCELTIX (BCX)	102,6000	1,18%	101,4000	102,6000	100,2000	3 609	364 097	13:39
BIOMAXIMA (BMX)	14,5500	-1,36%	14,7000	14,7500	14,3500	3 386	49 227	13:51
BIOMEDLUB (BML)	5,1600	-2,09%	5,1000	5,2300	5,0100	187 334	951 354	14:06
BIOPLANET (BIP)	18,5000	0,27%	18,4500	18,5000	18,4500	126	2 329	13:36
BIOTON (BIO)	4,1500	-0,24%	4,1600	4,1600	4,1100	56 529	234 344	13:46
BLOOBER (BLO)	29,0000	0,35%	28,9500	29,4000	28,6500	7 385	215 565	14:06
BNPPPL (BNP)	108,0000	-0,92%	109,5000	109,5000	107,5000	329	35 723	13:54
BOGDANKA (LWB)	25,3000	0,20%	25,3000	25,5000	24,4500	24 784	621 635	14:04
BOOMBIT (BBT)	6,8400	0,88%	6,8400	6,8400	6,7800	932	6 336	12:50
BORYSZEW (BRS)	6,4600	3,86%	6,3000	6,4800	6,1800	93 712	595 828	13:59
BOS	10,2400	0,39%	10,3000	10,3000	10,1800	4 174	42 690	14:03
BOWIM (BOW)	4,5400	1,79%	4,5600	4,5700	4,4600	12 209	55 195	13:40
BRAND24 (B24)	53,8000	0,00%	54,0000	54,0000	53,0000	115	6 171	13:54
BRASTER (BRA)	#0,2500	-56,90%	-	-	-	-	-	11:30
BUDIMEX (BDX)	539,0000	-2,07%	554,6000	554,8000	537,2000	7 267	3 947 267	14:06
BUMECH (BMC)	8,8400	0,11%	8,8300	8,9200	8,7000	1 687	14 858	13:42
CAPITAL (CPA)	(0,2300)	-	-	-	-	-	-	11:30
CAPITEA (CAP)	0,4705	0,75%	0,4670	0,4770	0,4670	84 100	39 560	13:07
CAPTORTX (CTX)	35,8000	-2,98%	36,9000	36,9000	35,5000	13 400	482 038	14:02
CASPAR (CSR)	5,9500	4,39%	5,8000	5,9500	5,8000	139	806	09:11
CAVATINA (CAV)	(16,3000)	-	-	-	-	-	-	09:00
CCC	198,3500	-1,02%	200,3000	200,3000	195,4000	77 471	15 327 454	14:06
Reklama
CCENERGY (CCE)	(0,3300)	-	-	-	-	-	-	11:30	Reklama
CDPROJEKT (CDR)	268,1000	-0,52%	269,9000	270,1000	267,1000	59 556	15 985 126	14:06
CDRL (CDL)	10,4000	1,96%	10,4000	10,4000	10,4000	2	21	09:00
CELTIC (CPD)	4,9900	3,96%	4,9000	5,1800	4,8000	10 659	52 508	13:51
CEZ	209,6000	0,19%	210,0000	210,0000	209,6000	11	2 308	10:10
CFI	0,1690	5,63%	0,1690	0,1690	0,1690	100	17	12:08
CIGAMES (CIG)	2,2550	0,67%	2,2500	2,2600	2,2100	112 980	253 462	14:05
CITYSERV (CTS)	(5,6500)	-	-	-	-	-	-	11:30
CLNPHARMA (CLN)	24,0000	0,00%	23,9500	24,2000	23,6000	10 362	247 631	14:01
CLOUD (CLD)	49,7000	1,64%	49,0000	49,7000	47,1000	454	22 144	13:14
COALENERG (CLE)	1,7800	-1,93%	1,8150	1,8400	1,7800	12 469	22 512	13:11
COGNOR (COG)	7,5000	-1,06%	7,5750	7,5750	7,4000	18 419	138 215	13:54
COLUMBUS (CLC)	7,0400	-0,42%	7,1000	7,1600	7,0100	13 621	96 933	13:54
COMP (CMP)	234,0000	0,00%	234,0000	234,0000	232,0000	407	94 867	13:59
COMPERIA (CPL)	(4,8000)	-	-	-	-	-	-	09:00
COMPREMUM (CPR)	1,0600	-0,47%	1,0950	1,0950	1,0200	28 351	29 846	12:04
CORMAY (CRM)	0,5100	-0,39%	0,5100	0,5100	0,5020	20 734	10 466	13:36
CPIEUROPE (CPI)	(78,4500)	-	-	-	-	-	-	09:00
CREEPYJAR (CRJ)	457,0000	0,66%	447,0000	460,0000	443,0000	623	285 470	14:00
CREOTECH (CRI)	291,0000	-0,34%	292,0000	293,0000	289,0000	749	217 729	14:03
CYBERFLKS (CBF)	166,0000	-0,24%	166,2000	166,2000	164,2000	859	142 254	13:48
CYFRPLSAT (CPS)	17,1450	-2,64%	17,5200	17,6000	17,1250	240 984	4 154 062	14:06
CZTOREBKA (CZT)	(0,4600)	-	-	-	-	-	-	11:30
DADELO (DAD)	45,3000	-3,21%	46,8000	49,6000	44,6000	40 744	1 926 239	14:01
DATAWALK (DAT)	126,0000	-0,82%	128,0000	128,9600	126,0000	7 958	1 012 455	13:54
DBENERGY (DBE)	12,8500	-0,39%	12,8500	12,8500	12,5500	32	409	13:58
DEBICA (DBC)	82,5000	-1,08%	83,2000	83,4000	82,4000	1 055	87 291	13:57
DECORA (DCR)	76,2000	-1,04%	77,0000	77,0000	75,8000	629	48 000	14:00
DEKPOL (DEK)	63,2000	-0,32%	63,8000	63,8000	62,0000	666	41 888	13:37
DELKO (DEL)	6,8000	3,03%	6,6000	6,8200	6,6000	3 313	22 088	13:51
DEVELIA (DVL)	7,8000	3,31%	7,6500	7,8100	7,5100	67 260	520 416	14:06
DGA	18,3500	0,00%	18,3500	18,3500	18,3000	152	2 785	12:05
DIAG (DIA)	165,7500	-0,87%	167,7000	167,7000	165,2500	55 654	9 242 970	14:02
DIGITANET (DIG)	82,8000	-0,12%	82,9000	83,2000	81,1000	1 578	128 998	14:06
DIGITREE (DTR)	(13,2000)	-	-	-	-	-	-	09:00
DINOPL (DNP)	516,6000	-0,96%	519,4000	523,6000	512,4000	42 189	21 763 207	14:06
DMGROUP (DMG)	3,7800	0,80%	3,7900	3,7900	3,7800	94	356	11:10
DOMDEV (DOM)	236,0000	-0,21%	238,0000	238,0000	234,5000	968	228 434	14:04
DRAGOENT (DGE)	21,8000	0,00%	21,8000	21,8000	21,8000	22	480	13:34
ECBSA (ECB)	32,9500	3,29%	31,9000	33,6000	31,9000	3 002	98 314	13:14
ECHO (ECH)	5,0400	-0,40%	5,0600	5,1000	5,0000	7 636	38 508	13:56
EDINVEST (EDI)	5,8000	1,05%	5,8000	5,8000	5,8000	25	145	11:11
EFEKT (EFK)	(5,3000)	-	-	-	-	-	-	11:30
EKOEXPORT (EEX)	#0,0100	-99,39%	-	-	-	-	-	11:30
ELEKTROTI (ELT)	47,4500	-0,42%	47,8500	47,9000	47,0000	3 825	181 166	14:06
ELKOP (EKP)	2,5600	-0,39%	2,5600	2,5600	2,4800	72	184	09:43
EMCINSMED (EMC)	(11,0000)	-	-	-	-	-	-	07:45
ENAP (ENP)	2,7400	-2,14%	2,7400	2,7400	2,7400	4 582	12 555	13:46
ENEA (ENA)	20,2600	-1,75%	20,6000	20,6000	20,0400	79 602	1 609 991	14:03
ENELMED (ENE)	19,8000	0,00%	19,8000	19,8000	19,8000	2	40	09:02
ENERGA (ENG)	12,2600	0,66%	12,2800	12,3600	12,2400	35 344	434 761	13:54
ENERGOINS (ENI)	2,1500	0,47%	2,1400	2,1600	2,0800	7 034	14 978	13:18
ENTER (ENT)	56,9000	-0,18%	57,7000	57,7000	56,5000	1 661	94 132	12:46
EQUNICO (EQU)	0,7980	-0,25%	0,7620	0,7980	0,7620	2 989	2 293	09:14
ERBUD (ERB)	33,7500	-1,60%	34,4000	34,4000	33,1000	4 453	149 603	14:00
ERG	(49,0000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	35,7000	0,00%	35,5000	36,0000	35,2000	787	28 109	13:23
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	5,0400	-5,97%	5,2200	5,4000	4,9100	90 943	466 844	14:03
EUROCASH (EUR)	8,4500	-1,23%	8,6400	8,6450	8,4500	30 024	255 515	14:02
EUROHOLD (EHG)	(2,3600)	-	-	-	-	-	-	09:00
EUROTEL (ETL)	23,0000	-0,86%	23,0000	23,0000	22,3000	2 467	56 277	13:44
FABRITY (FAB)	26,7000	-1,11%	27,1000	27,1000	26,7000	155	4 172	13:55
FASING (FSG)	(12,0000)	-	-	-	-	-	-	09:00
FASTFIN (FFI)	#0,0100	-99,01%	-	-	-	-	-	11:30
FEERUM (FEE)	11,6000	-0,85%	11,6000	11,6000	11,6000	9	104	09:10
FERRO (FRO)	37,2000	0,54%	37,1000	37,4000	37,0000	2 525	93 511	13:38
FMG	126,5000	1,61%	127,0000	129,5000	122,0000	123	15 595	13:30
FON	#0,9040	-8,69%	-	-	-	-	-	11:32
FORTE SA (FTE)	32,0000	3,23%	31,0000	32,3000	31,0000	47 224	1 493 154	13:44
Reklama
GAMEOPS (GOP)	17,6200	-1,67%	18,2800	18,2800	17,5000	4 369	78 103	14:05	Reklama
GAMFACTOR (GIF)	7,2400	-0,82%	7,3000	7,4800	7,2400	5 260	38 370	13:56
GENOMTEC (GMT)	7,0500	0,43%	7,0200	7,0500	6,8200	3 032	21 291	13:16
GETIN (GTN)	0,2960	32,14%	0,2695	0,2960	0,2640	10 903 984	3 124 147	14:06
GIGROUP (GIG)	2,1300	0,95%	2,1100	2,1300	2,1100	1 017	2 158	10:49
GOBARTO (GOB)	(25,8000)	-	-	-	-	-	-	09:00
GPW	52,3500	0,67%	52,0000	52,7500	51,8500	39 253	2 053 075	14:05
GREENX (GRX)	1,7350	0,87%	1,7200	1,7660	1,7180	262 342	458 128	14:06
GRENEVIA (GEA)	2,6450	2,12%	2,5900	2,6800	2,5500	106 451	279 466	14:06
GRODNO (GRN)	10,1000	0,00%	10,0500	10,2500	10,0500	1 167	11 741	13:41
GRUPAAZOTY (ATT)	23,2400	1,13%	22,9800	23,3600	22,8000	67 986	1 570 823	14:03
GRUPRACUJ (GPP)	63,4000	1,60%	62,9000	64,4000	61,9000	13 567	855 386	13:23
GTC	4,0100	-2,67%	4,0300	4,0300	4,0000	2 793	11 210	13:37
HANDLOWY (BHW)	113,6000	1,07%	114,0000	115,6000	112,8000	43 568	4 963 524	14:06
HARPER (HRP)	5,9000	-2,96%	5,8600	5,9000	5,8600	1 101	6 492	09:24
HELIO (HEL)	27,3000	3,02%	26,8000	27,3000	26,8000	842	22 911	13:20
HERKULES (HRS)	1,1300	-2,16%	1,1600	1,1600	1,1050	11 505	12 959	13:45
HUUUGE-S144 (HUGE)	18,6000	0,98%	18,2000	18,6000	18,2000	7 787	143 847	14:00
HYDROTOR (HDR)	20,9000	-2,34%	21,5000	21,5000	20,9000	71	1 494	13:30
IALBGR (IAG)	(0,2740)	-	-	-	-	-	-	11:30
IBSM (IBS)	76,0000	0,00%	76,0000	76,0000	76,0000	2	152	09:00
IDMPL (IDM)	(0,5950)	-	-	-	-	-	-	09:00
IFCAPITAL (IFC)	#0,9950	-81,23%	-	-	-	-	-	09:00
IFIRMA (IFI)	26,0000	-2,07%	26,5000	26,5000	25,9500	2 005	52 178	14:06
IFSA (IFR)	#1,9900	406,36%	-	-	-	-	-	11:12
IMCOMPANY (IMC)	29,9000	-0,33%	30,6000	30,6000	29,9000	173	5 191	10:46
IMMOBILE (GKI)	3,2900	3,13%	3,1900	3,3000	3,0200	38 404	122 382	13:51
IMPERIO (IMP)	1,2300	1,65%	1,2300	1,3000	1,2300	22 611	28 522	12:30
IMS	3,8500	-0,52%	3,8600	3,8700	3,8500	1 521	5 865	14:06
INC	1,8650	3,61%	1,8600	1,8650	1,8100	1 635	3 035	11:54
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	13:45
INGBSK (ING)	309,5000	-0,80%	311,0000	313,0000	309,5000	1 520	472 759	14:01
INPRO (INP)	7,2000	0,70%	7,2000	7,2000	7,2000	105	756	12:05
INSTALKRK (INK)	40,4000	-0,25%	40,4000	40,4000	40,4000	70	2 828	12:03
INTERAOLT (IRL)	#0,1500	-98,47%	-	-	-	-	-	11:30
INTERBUD (ITB)	2,0800	-4,15%	2,2100	2,2100	2,0800	1 455	3 027	12:43
INTERCARS (CAR)	585,0000	-1,68%	595,0000	595,0000	583,0000	359	210 613	13:50
INTERSPPL (IPO)	0,3700	-0,54%	0,3830	0,3830	0,3700	19 531	7 236	12:43
INTROL (INL)	7,0000	-0,28%	7,0000	7,0000	6,9800	845	5 911	13:34
IPOPEMA (IPE)	2,7000	1,12%	2,6700	2,7000	2,6700	1 673	4 468	14:03
IZOBLOK (IZB)	#27,8000	-4,14%	-	-	-	-	-	11:30
IZOLACJA (IZO)	3,8100	-2,31%	3,9000	3,9000	3,7600	4 507	17 033	14:03
IZOSTAL (IZS)	2,5600	0,39%	2,5900	2,6100	2,5500	34 140	87 328	13:41
JRH	4,5500	-1,94%	4,6000	4,6400	4,5500	1 458	6 702	13:58
JSW	23,7600	-1,16%	24,0300	24,0400	23,4500	209 567	4 961 901	14:02
JWWINVEST (JWW)	2,8400	-4,38%	2,8800	2,8800	2,8400	704	2 014	12:51
KCI	0,8500	-1,16%	0,8600	0,8640	0,8500	23 440	19 935	13:46
KDMSHIPING (KDM)	#1,3900	-0,71%	-	-	-	-	-	11:30
KERNEL (KER)	17,0200	-0,12%	17,0000	17,2400	16,7400	9 228	157 291	13:49
KETY (KTY)	889,0000	-2,31%	917,5000	918,0000	888,5000	5 144	4 618 100	14:05
KGHM (KGH)	131,7000	-2,37%	134,0500	134,0500	130,1000	587 225	77 641 594	14:06
KGL	14,5000	0,69%	14,4000	14,5000	14,3000	1 296	18 667	13:57
KINOPOL (KPL)	16,3000	-1,21%	16,5000	16,5000	16,3000	6 447	105 627	14:00
KOGENERA (KGN)	56,5000	0,36%	56,3000	56,8000	56,2000	1 374	77 729	13:43
KOMPAP (KMP)	25,0000	0,00%	25,0000	25,0000	25,0000	120	3 000	11:27
KOMPUTRON (KOM)	5,8600	0,34%	5,9400	5,9600	5,8400	2 832	16 663	13:57
KPPD (KPD)	30,2000	6,34%	29,2000	31,4000	29,2000	300	8 806	09:59
KRAKCHEM (KCH)	0,9740	3,18%	0,9740	0,9740	0,9740	40	39	11:46
KREDYTIN (KRI)	(17,4000)	-	-	-	-	-	-	07:45
KRKA (KRK)	830,0000	-0,95%	848,0000	862,0000	830,0000	26	21 878	13:50
KRUK (KRU)	404,7000	-1,29%	410,0000	410,5000	404,7000	5 959	2 429 799	14:05
KRVITAMIN (KVT)	9,8000	-0,81%	9,8000	9,8000	9,8000	255	2 499	09:36
KSGAGRO (KSG)	2,7000	0,00%	2,7000	2,7300	2,6600	12 538	33 677	14:04
LABOPRINT (LAB)	(15,1000)	-	-	-	-	-	-	07:45
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	11:30
LARQ (LRQ)	1,6550	-2,65%	1,7000	1,7050	1,6550	5 937	10 115	13:59
LENA (LEN)	2,8000	-1,41%	2,8400	2,8400	2,8000	706	2 003	11:17
LENTEX (LTX)	7,4000	0,27%	7,4000	7,4000	7,4000	100	740	10:35
LESS (LES)	0,2530	-0,39%	0,2540	0,2540	0,2460	9 965	2 508	13:40
LIBET (LBT)	1,4200	0,00%	1,4350	1,4350	1,4200	51	73	12:18
Reklama
LOKUM (LKD)	21,2000	-1,40%	21,2000	21,2000	21,2000	33	700	13:23	Reklama
LPP	14 750,0000	-0,87%	14 880,0000	14 975,0000	14 555,0000	1 343	19 794 125	14:03
LSISOFT (LSI)	23,0000	0,00%	23,0000	23,0000	23,0000	200	4 600	13:34
LUBAWA (LBW)	8,7400	1,39%	8,6000	8,8400	8,4900	210 145	1 823 906	14:00
MABION (MAB)	9,9600	0,81%	9,9900	9,9900	9,8600	6 570	65 324	14:00
MAKARONPL (MAK)	19,5000	1,99%	19,0000	19,5000	19,0000	2 397	45 934	14:00
MANGATA (MGT)	69,6000	-2,79%	70,6000	70,6000	69,6000	10	701	12:30
MANYDEV (MAN)	(0,7580)	-	-	-	-	-	-	11:30
MARVIPOL (MVP)	7,3600	4,25%	7,3000	7,4400	7,0600	9 689	70 031	13:47
MAXCOM (MXC)	6,8800	0,29%	6,8400	6,8800	6,5200	1 019	6 653	09:02
MBANK (MBK)	782,4000	-2,95%	790,2000	804,0000	779,0000	9 383	7 378 539	14:06
MBWS (MBW)	13,7000	0,00%	13,7000	13,7000	13,7000	2	27	09:01
MCI	27,6000	0,00%	27,6000	27,7000	27,4000	1 722	47 556	13:46
MDIENERGIA (MDI)	1,2350	0,00%	1,2350	1,2350	1,2350	1 002	1 237	09:48
MEDICALG (MDG)	25,0000	0,20%	24,9000	25,1000	24,5500	1 768	43 880	14:06
MEDINICE (ICE)	7,9500	0,63%	7,9000	7,9500	7,7000	411	3 217	11:43
MEGARON (MEG)	(7,0000)	-	-	-	-	-	-	11:30
MENNICA (MNC)	28,6000	-1,38%	28,6000	29,0000	28,0000	4 236	120 009	13:38
MERCATOR (MRC)	47,9000	0,84%	47,6000	47,9000	47,1000	3 686	175 487	14:05
MERCOR (MCR)	24,8000	0,00%	24,8000	24,8000	24,8000	103	2 554	10:09
MEXPOLSKA (MEX)	3,7000	2,49%	3,6100	3,7000	3,5600	566	2 042	12:36
MFO	35,1000	-4,36%	36,8000	37,0000	35,1000	2 074	74 091	13:50
MILKILAND (MLK)	1,7550	-1,40%	1,7800	1,7900	1,7400	7 393	12 969	12:39
MILLENNIUM (MIL)	14,7500	-1,67%	15,0000	15,1000	14,6200	359 405	5 316 776	14:02
MIRACULUM (MIR)	0,8900	0,00%	0,8620	0,8900	0,8620	70	62	10:58
MIRBUD (MRB)	13,7800	1,47%	13,7300	13,8500	13,5900	47 479	653 212	14:02
MLPGROUP (MLG)	84,0000	-0,71%	85,8000	85,8000	83,0000	360	29 942	10:56
MLSYSTEM (MLS)	17,9800	3,93%	17,3000	18,2600	17,3000	13 988	249 998	13:48
MOBRUK (MBR)	300,0000	2,39%	295,0000	300,0000	294,0000	4 264	1 272 892	14:06
MOJ	(1,4500)	-	-	-	-	-	-	09:00
MOL	31,5600	-0,63%	31,0400	31,9800	31,0400	2 054	65 642	13:49
MOLECURE (MOC)	6,0100	0,50%	5,9800	6,1100	5,8000	51 394	304 769	14:01
MONNARI (MON)	4,8600	2,32%	4,7300	4,8600	4,7300	5 238	25 032	13:09
MOSTALPLC (MSP)	15,8500	1,28%	15,6500	15,9000	15,5500	3 510	55 131	12:16
MOSTALWAR (MSW)	7,8600	1,81%	7,7200	7,9200	7,7200	1 480	11 610	14:01
MOSTALZAB (MSZ)	5,6800	-0,70%	5,7200	5,7500	5,6400	26 456	150 369	14:06
MOVIEGAME (MOV)	15,2000	0,13%	15,1800	15,2000	15,0000	846	12 752	13:44
MURAPOL (MUR)	39,3000	0,51%	39,2000	39,4000	39,2000	2 429	95 364	14:06
MUZA (MZA)	13,7000	-0,36%	13,7000	13,7000	13,7000	46	630	13:06
MWTRADE (MWT)	3,3800	-2,31%	3,3800	3,3800	3,3800	2	7	09:42
NANOGROUP (NNG)	2,7350	0,00%	2,7350	2,7500	2,6500	2 245	6 064	13:36
NEUCA (NEU)	690,0000	0,44%	687,0000	697,0000	684,0000	416	286 308	13:48
NEWAG (NWG)	69,9000	-0,14%	70,0000	70,1000	69,7000	1 120	78 269	14:02
NEXITY (NXG)	1,9800	1,54%	1,8600	1,9800	1,8600	348	683	12:43
NOCTILUCA (NCL)	100,0000	0,00%	101,5000	102,5000	100,0000	1 032	104 722	13:37
NOVATURAS (NTU)	(7,8400)	-	-	-	-	-	-	09:00
NOVAVISGR (NVG)	1,2360	1,31%	1,2300	1,2560	1,2200	36 211	44 948	13:55
NOVITA (NVT)	95,4000	-0,42%	93,6000	95,4000	93,2000	102	9 516	11:38
NTCAPITAL (NTC)	0,6280	-0,32%	0,6280	0,6500	0,6240	20 069	12 744	11:44
NTTSYSTEM (NTT)	9,9400	-0,60%	10,0000	10,0000	9,6600	264	2 593	12:13
ODLEWNIE (ODL)	9,1000	0,44%	9,1800	9,2000	9,0600	856	7 795	12:13
ONDE (OND)	10,2000	0,79%	10,1600	10,2800	10,1200	10 020	101 972	13:53
ONESANO (ONO)	(0,9300)	-	-	-	-	-	-	09:00
OPONEO.PL (OPN)	94,0000	0,00%	94,4000	94,4000	92,6000	482	45 266	13:20
OPTEAM (OPM)	(3,8200)	-	-	-	-	-	-	09:00
ORANGEPL (OPL)	9,2740	-1,36%	9,3720	9,4200	9,2220	159 658	1 483 611	14:06
ORCOGROUP (OPG)	4,7000	0,00%	4,7000	4,7000	4,7000	20	94	10:37
ORZBIALY (OBL)	38,0000	-2,06%	38,0000	38,0000	38,0000	12	456	11:35
OTLOG (OTS)	15,2800	-0,13%	15,2400	15,3800	15,0000	593	8 966	14:04
OTMUCHOW (OTM)	5,2200	-1,14%	5,3000	5,3000	5,2200	10	52	13:56
PAMAPOL (PMP)	2,6100	-0,38%	2,6200	2,6200	2,5500	247	634	10:59
PANOVA (NVA)	15,8000	-0,63%	15,8500	15,8500	15,8000	57	902	12:11
PASSUS (PAS)	59,2000	-1,00%	61,0000	61,4000	58,8000	1 416	84 344	13:17
PATENTUS (PAT)	3,5800	2,29%	3,6400	3,6400	3,4000	11 291	39 317	13:12
PBG	#0,0200	11,11%	-	-	-	-	-	10:43
PBSFINANSE (PBF)	(0,7000)	-	-	-	-	-	-	11:30
PCCEXOL (PCX)	2,6600	-1,48%	2,7000	2,7000	2,6000	18 308	48 338	12:52
PCCROKITA (PCR)	67,5000	1,50%	66,5000	68,8000	66,5000	11 147	749 878	14:04
PCFGROUP (PCF)	5,4200	0,74%	5,3500	5,4700	5,3500	5 220	28 209	13:11
PEKABEX (PBX)	17,9000	-0,56%	18,0000	18,1000	17,9000	543	9 770	11:48
Reklama
PEKAO (PEO)	186,9500	-1,22%	189,2500	190,5000	185,6500	244 157	45 767 396	14:06	Reklama
PEPCO (PCO)	21,5300	-2,14%	21,9800	22,0200	21,5300	313 742	6 813 889	14:05
PEPEES (PPS)	0,9100	1,11%	0,9200	0,9200	0,9100	5 024	4 572	09:23
PGE	11,3600	-0,18%	11,3750	11,4300	11,2900	1 126 591	12 804 151	14:06
PGFGROUP (PGV)	0,5440	4,62%	0,5440	0,5440	0,5440	11 178	6 081	13:30
PHARMENA (PHR)	3,3100	-1,78%	3,3000	3,3100	3,3000	754	2 489	14:04
PHN	10,0000	0,20%	9,9800	10,0000	9,9800	4 064	40 638	11:34
PHOTON (PEN)	3,3200	1,53%	3,2800	3,3500	3,2800	773	2 562	11:57
PKNORLEN (PKN)	83,9300	-0,27%	84,1600	84,4800	83,4100	545 827	45 751 107	14:06
PKOBP (PKO)	76,4400	-1,34%	76,9600	78,0200	75,8400	996 507	76 361 844	14:06
PKPCARGO (PKP)	15,6600	1,10%	15,4000	15,7400	15,4000	22 930	355 632	14:06
PLAYWAY (PLW)	321,5000	-0,16%	323,0000	324,5000	320,0000	1 832	589 581	14:05
PLAZACNTR (PLZ)	2,4900	-1,19%	2,4900	2,4900	2,4800	1 500	3 730	13:23
PMPG (PGM)	2,4000	0,00%	2,4000	2,4000	2,4000	200	480	09:05
POLENERGIA (PEP)	60,0000	0,33%	59,8000	60,4000	59,8000	1 374	82 583	13:56
POLICE (PCE)	9,0200	-1,96%	9,2000	9,2000	9,0200	487	4 408	14:05
POLIMEXMS (PXM)	4,7100	-0,63%	4,7500	4,7600	4,6500	92 240	433 213	14:02
POLTREG (PTG)	32,7000	2,19%	32,7000	32,7000	32,7000	201	6 573	11:35
POLWAX (PWX)	1,4000	0,72%	1,3900	1,4000	1,3900	10 245	14 308	12:17
PRAGMAINK (PRI)	3,3800	0,00%	3,3800	3,3800	3,3800	2 105	7 115	11:26
PRIMAMODA (PMA)	#0,8200	-2,38%	-	-	-	-	-	11:30
PROCHEM (PRM)	22,3000	0,00%	22,3000	22,3000	22,3000	1	22	09:00
PROJPRZEM (PJP)	17,1000	2,70%	16,6500	17,5000	16,5000	2 773	46 925	13:10
PROTEKTOR (PRT)	1,3450	7,60%	1,3450	1,3450	1,3450	53 806	72 369	14:05
PTWP (PTW)	104,0000	2,97%	108,0000	108,0000	103,0000	657	69 981	13:56
PULAWY (ZAP)	52,2000	-0,38%	52,4000	52,4000	52,2000	47	2 461	12:36
PURE (PUR)	4,4400	0,91%	4,4500	4,6520	4,4000	18 062	80 876	13:40
PZU	61,6200	-3,05%	63,3600	63,5000	61,5200	623 394	38 738 761	14:06
QNATECHNO (QNA)	29,8000	-	29,9000	30,0000	29,4000	232	6 922	14:04
QUANTUM (QNT)	25,6000	2,40%	25,6000	25,6000	25,6000	153	3 917	11:30
QUERCUS (QRS)	10,5000	0,00%	10,5000	10,7000	10,4500	6 552	69 204	14:01
RAEN (RAE)	0,3145	-3,53%	0,3200	0,3200	0,2945	24 184	7 491	13:47
RAFAKO (RFK)	0,1952	-1,41%	0,1990	0,1990	0,1948	995 782	195 565	13:59
RAFAMET (RAF)	70,0000	-2,78%	72,0000	72,0000	70,0000	590	41 985	13:37
RAINBOW (RBW)	130,5000	-0,23%	131,1000	132,4000	129,7000	18 767	2 452 198	14:05
RANKPROGR (RNK)	3,9450	-4,48%	4,1300	4,1300	3,8950	27 330	108 961	13:55
RAWLPLUG (RWL)	16,1000	-1,83%	16,7500	16,7500	15,8000	2 221	35 289	12:56
REDAN (RDN)	#0,0420	-16,00%	-	-	-	-	-	11:30
REGNON (REG)	#0,0100	-98,74%	-	-	-	-	-	11:30
REINHOLD (RHD)	#0,0600	-14,29%	-	-	-	-	-	09:48
REINO (RNC)	1,0300	-4,63%	1,0300	1,0300	1,0300	3 694	3 805	12:07
RELPOL (RLP)	5,1400	0,00%	5,1400	5,1400	5,1200	1 165	5 968	12:07
REMAK (RMK)	13,6500	-0,36%	13,7000	13,7000	12,7000	1 762	23 366	12:26
RENDER (RND)	98,0000	-5,77%	105,0000	105,0000	95,0000	3 564	354 341	13:52
ROPCZYCE (RPC)	28,0000	0,72%	27,8000	28,0000	27,5000	1 184	32 908	13:52
RYVU (RVU)	32,0000	0,16%	32,0500	32,0500	31,5000	6 530	208 271	14:04
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	11:30
SANOK (SNK)	22,8000	0,00%	22,8000	22,8000	22,6000	620	14 033	13:27
SANPL (SPL)	512,0000	-1,35%	521,6000	521,6000	507,4000	15 315	7 841 165	14:05
SANTANDER (SAN)	30,3550	-0,77%	30,5900	30,5900	30,0500	522	15 759	13:49
SANWIL (SNW)	1,2950	-1,52%	1,2950	1,2950	1,2950	26	34	09:00
SCPFL (SCP)	150,0000	0,27%	153,0000	153,0000	147,0000	787	117 004	13:44
SECOGROUP (SWG)	(29,0000)	-	-	-	-	-	-	09:00
SEKO (SEK)	8,4800	-0,47%	8,5400	8,5400	8,4600	5 984	50 881	14:05
SELENAFM (SEL)	35,9000	0,84%	35,6000	36,0000	35,4000	655	23 364	13:59
SELVITA (SLV)	28,9000	0,35%	29,5000	29,5000	28,1000	13 965	400 617	13:39
SERINUS (SEN)	(0,7100)	-	-	-	-	-	-	09:00
SFINKS (SFS)	0,4930	0,82%	0,4870	0,4930	0,4810	2 512	1 219	13:07
SHOPER (SHO)	50,0000	-0,40%	50,0000	50,4000	48,8000	1 851	92 217	14:06
SILVAIR-REGS (SVRS)	5,9000	0,85%	5,9000	5,9000	5,9000	2	12	09:00
SILVANO (SFG)	#5,5800	3,72%	-	-	-	-	-	09:00
SIMFABRIC (SIM)	1,7800	1,71%	1,7500	1,7800	1,7020	7 949	14 003	14:04
SKARBIEC (SKH)	27,9000	0,36%	27,8000	27,9000	27,1000	245	6 786	13:31
SKYLINE (SKL)	1,5800	0,00%	1,5800	1,5800	1,5800	119	188	11:15
SNIEZKA (SKA)	82,8000	0,98%	82,0000	83,0000	82,0000	199	16 377	14:00
SOHODEV (SHD)	(0,3800)	-	-	-	-	-	-	11:30
SONEL (SON)	15,9000	0,32%	15,8500	15,9000	15,5500	203	3 189	12:51
SOPHARMA (SPH)	15,0000	0,00%	15,0000	15,0000	15,0000	90	1 350	10:32
SPYROSOFT (SPR)	584,0000	-1,02%	590,0000	594,0000	584,0000	165	97 394	13:28
STALEXP (STX)	3,0800	-0,16%	3,1100	3,1100	3,0500	35 610	109 241	14:03
Reklama
STALPROD (STP)	257,0000	0,39%	257,0000	260,0000	255,0000	688	177 214	12:42	Reklama
STALPROFI (STF)	8,5600	-0,47%	8,6000	8,6000	8,5600	1 703	14 626	13:55
STAPORKOW (ZUK)	(3,3400)	-	-	-	-	-	-	09:00
STARHEDGE (SHG)	#0,2560	-11,72%	-	-	-	-	-	11:30
SUNEX (SNX)	7,0200	0,57%	7,0200	7,0300	7,0100	1 346	9 448	14:04
SYGNITY (SGN)	110,0000	4,27%	105,5000	110,0000	105,5000	678	73 691	14:03
SYNEKTIK (SNT)	199,8000	-0,60%	200,0000	202,0000	197,1000	12 685	2 525 481	14:06
TALEX (TLX)	20,8000	0,00%	20,8000	20,8000	20,8000	10	208	09:02
TARCZYNSKI (TAR)	120,5000	-0,41%	120,5000	120,5000	120,5000	1	121	09:32
TATRY (TMR)	(95,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	8,4560	-0,84%	8,5280	8,5580	8,4020	135 324	1 144 804	13:57
TBULL (TBL)	#4,2600	15,76%	-	-	-	-	-	11:48
TENDERHUT (THG)	(6,0000)	-	-	-	-	-	-	09:00
TERMOREX (TRR)	0,7200	0,00%	0,7200	0,7200	0,7200	100	72	09:19
TESGAS (TSG)	2,3900	-0,42%	2,3900	2,3900	2,3900	55	131	10:39
TEXT (TXT)	56,4500	0,09%	56,9000	57,5500	56,4000	20 971	1 193 558	14:06
TORPOL (TOR)	37,4500	0,67%	37,4500	37,5000	37,3000	1 425	53 346	14:01
TOWERINV (TOW)	#2,0500	-12,77%	-	-	-	-	-	11:30
TOYA (TOA)	8,6900	-0,80%	8,7700	8,7800	8,6200	1 067 795	9 278 968	14:05
TRAKCJA (TRK)	2,2150	0,00%	2,2250	2,2300	2,2000	33 958	75 319	14:06
TRANSPOL (TRN)	4,3000	-2,71%	4,4500	4,4500	4,2400	3 103	13 277	13:58
TRITON (TRI)	3,6800	1,10%	3,6800	3,6800	3,6800	1 000	3 680	11:30
TSGAMES (TEN)	84,0000	-0,71%	85,0000	85,1000	83,8000	5 678	478 347	14:02
ULMA (ULM)	60,5000	0,00%	60,5000	60,5000	60,5000	1	61	09:02
ULTGAMES (ULG)	11,2500	2,27%	11,0000	11,3500	10,8000	1 271	14 104	13:36
UNFOLD (UNF)	1,1100	-0,89%	1,1100	1,1100	1,1100	10	11	09:00
UNIBEP (UNI)	11,5000	0,00%	11,6500	11,7500	11,3500	13 177	151 479	13:40
UNICREDIT (UCG)	237,8000	0,11%	237,8000	237,8000	237,8000	50	11 890	11:03
UNIMA (U2K)	7,9400	0,51%	7,8800	7,9600	7,5200	3 997	30 989	13:19
UNIMOT (UNT)	143,8000	-0,14%	143,6000	143,8000	142,4000	170	24 333	10:57
URTESTE (URT)	46,0000	0,44%	46,0000	46,0000	45,0000	387	17 656	13:43
VERCOM (VRC)	121,0000	0,00%	121,0000	121,6000	120,0000	66 431	8 011 460	14:04
VIGOPHOTN (VGO)	510,0000	-1,16%	516,0000	516,0000	510,0000	12	6 154	11:34
VINDEXUS (VIN)	11,4000	1,33%	11,3500	11,4000	11,2500	1 914	21 717	12:55
VISTAL (VTL)	#0,3780	-37,00%	-	-	-	-	-	11:30
VIVID (VVD)	0,5220	-2,25%	0,5220	0,5220	0,5100	13 211	6 751	12:26
VOTUM (VOT)	44,2500	-0,67%	44,5500	44,9500	44,0000	8 950	397 753	14:02
VOXEL (VOX)	165,0000	0,24%	164,8000	165,0000	164,6000	766	126 228	14:01
VRG	3,8100	0,00%	3,8100	3,8200	3,7900	2 844	10 823	13:56
WARIMPEX (WXF)	2,6100	-1,51%	2,6400	2,6700	2,5900	36 115	94 214	13:39
WASKO (WAS)	1,7600	-2,22%	1,7900	1,7950	1,7200	13 928	24 418	12:33
WAWEL (WWL)	662,0000	1,53%	654,0000	662,0000	640,0000	52	33 988	13:39
WIELTON (WLT)	5,9000	-1,34%	5,9600	6,0000	5,8600	121 350	718 785	14:06
WIKANA (WIK)	7,1000	0,00%	7,1000	7,1000	6,8000	394	2 722	10:05
WINVEST (WIS)	#0,3180	25,20%	-	-	-	-	-	13:44
WIRTUALNA (WPL)	84,0000	-0,24%	85,4000	85,8000	83,2000	9 055	761 961	14:05
WITTCHEN (WTN)	19,0800	0,53%	18,9800	19,1600	18,9200	8 330	158 938	14:04
XPLUS (XPL)	3,4600	2,67%	3,4600	3,4600	3,4600	5	17	09:08
XTPL (XTP)	79,8000	-1,97%	81,4000	81,5000	79,6000	1 185	94 952	14:00
XTRADEBDM (XTB)	74,8200	-0,53%	75,2800	76,3800	74,6400	195 773	14 712 028	14:06
YOLO (YOL)	#0,0200	-94,05%	-	-	-	-	-	12:32
ZABKA (ZAB)	21,6300	-0,69%	21,8300	21,9200	21,4400	1 856 352	40 073 219	14:04
ZAMET (ZMT)	0,8440	0,00%	0,8400	0,8440	0,8360	12 252	10 277	13:55
ZEPAK (ZEP)	25,0500	1,83%	24,4500	25,4000	24,4500	33 784	847 413	14:06
ZREMB (ZRE)	6,6900	0,45%	6,6800	6,7000	6,5000	33 131	218 372	13:58
ZUE	9,9400	-0,60%	9,8200	10,0000	9,8200	3 409	34 006	14:01

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.