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	105 227,49	-0,90%	106 048,81	106 199,77	104 938,94	106 187,44	691 750 804	14:44
WIG20	2 860,67	-0,92%	2 876,59	2 886,17	2 844,21	2 887,17	584 146 090	14:59
WIG30	3 717,35	-0,88%	3 744,16	3 749,29	3 697,18	3 750,42	633 005 782	14:59
mWIG40	8 052,86	-0,67%	8 093,56	8 108,12	8 035,41	8 106,80	87 918 782	14:44
sWIG80	28 819,07	0,03%	28 837,30	28 846,30	28 728,71	28 809,75	38 083 949	14:44
WIG-BANKI	16 703,37	-1,25%	16 896,27	16 981,79	16 612,78	16 914,09	184 641 070	14:44
WIG-BUDOW	8 105,58	-1,32%	8 244,41	8 260,62	8 103,94	8 213,72	8 018 342	14:44
WIG-CHEMIA	9 254,55	0,70%	9 197,62	9 297,65	9 130,78	9 189,94	2 511 569	14:44
WIG-ENERG	4 388,47	-0,18%	4 385,74	4 398,30	4 345,09	4 396,22	21 384 526	14:44
WIG-INFO	10 281,02	0,57%	10 231,75	10 332,95	10 149,05	10 223,00	22 941 235	14:44
WIG-MEDIA	7 372,74	-1,10%	7 530,52	7 541,17	7 348,96	7 454,43	1 266 348	14:44
WIG-NRCHOM	5 317,55	0,53%	5 309,97	5 352,11	5 280,10	5 289,36	1 761 422	14:44
WIG-PALIWA	9 216,56	0,07%	9 238,24	9 238,24	9 142,46	9 210,48	53 979 909	14:44
WIG-Poland	109 957,67	-0,91%	109 957,67	109 957,67	109 957,67	110 969,96	680 824 148	11:15
WIG-SPOZYW	3 062,70	-0,12%	3 074,98	3 075,07	3 047,62	3 066,25	370 528	14:44
WIG20lev	565,77	-2,29%	574,71	578,55	561,72	579,04	554 291 044	14:44
WIG20short	2 944,61	1,17%	2 922,15	2 954,80	2 912,49	2 910,67	554 291 044	14:44
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	97 375 906	11:15
mWIG40dvp	185,63	15,27%	185,63	185,63	185,63	161,04	87 997 421	11:00
mWIG40TR	12 455,81	-0,36%	12 518,77	12 541,29	12 428,82	12 501,19	87 918 782	14:44
mWIG40TRlv	19 759,03	-0,74%	19 959,54	20 031,26	19 673,08	19 906,10	87 918 782	14:44
mWIG40TRsh	2 310,44	0,39%	2 298,85	2 315,41	2 294,70	2 301,50	87 918 782	14:44
sWIG80dvp	597,78	0,00%	597,78	597,78	597,78	597,78	38 107 538	11:00
sWIG80TR	44 489,39	0,03%	44 517,54	44 531,43	44 349,90	44 475,00	38 083 949	14:44
WIG140	2 041,24	-0,92%	2 057,40	2 060,37	2 035,50	2 060,13	680 293 775	14:44
WIG20dvp	53,51	0,00%	53,51	53,51	53,51	53,51	555 757 658	11:00
WIG20TR	6 127,57	-1,14%	6 175,76	6 195,95	6 105,89	6 198,11	554 291 044	14:44
WIG20TRlev	5 192,29	-2,29%	5 274,92	5 309,54	5 155,11	5 313,92	554 291 044	14:44
WIG20TRsht	2 759,56	1,16%	2 738,35	2 769,10	2 729,46	2 727,81	554 291 044	14:44
WIG30TR	7 818,04	-1,11%	7 892,57	7 903,38	7 793,53	7 905,77	602 053 199	14:44
WIG-CEE	2 456,30	0,01%	2 456,30	2 456,30	2 456,30	2 456,07	379 336	11:15
WIGdiv	2 355,15	-0,07%	2 364,17	2 369,80	2 350,97	2 356,90	109 612 778	14:44
WIGdivplus	2 147,07	-0,90%	2 169,70	2 174,47	2 143,22	2 166,62	262 388 608	14:44
WIG.GAMES	17 971,46	0,13%	17 861,09	17 976,85	17 826,17	17 947,59	21 336 819	14:44
WIG-GORNIC	4 379,43	-2,05%	4 421,76	4 431,79	4 340,02	4 471,00	86 912 314	14:44
WIG-GRY	22 833,50	-0,34%	22 740,44	22 949,77	22 740,44	22 911,97	23 235 120	14:44
WIGind	17 359,80	0,28%	17 361,90	17 361,90	17 239,19	17 311,77	14 743 032	14:44
WIG-LEKI	3 431,79	-0,06%	3 419,52	3 438,34	3 393,67	3 433,68	1 762 756	14:44
WIGmed	18 511,81	-0,14%	18 562,28	18 562,28	18 423,07	18 537,51	16 978 958	14:44
WIG-MOTO	8 732,02	-0,56%	8 779,28	8 800,28	8 671,21	8 781,07	1 137 377	14:44
WIG.MS-BAS	17 385,55	-1,05%	17 492,79	17 498,65	17 268,78	17 570,85	105 442 680	14:44
WIG.MS-ECM	8 775,49	-0,41%	8 800,39	8 815,95	8 712,22	8 811,19	99 785 910	14:44
WIG.MS-FIN	20 043,04	-1,63%	20 230,03	20 434,12	19 959,46	20 375,73	222 926 579	14:44
WIG-ODZIEZ	11 190,05	-0,84%	11 243,07	11 252,10	11 101,10	11 285,21	47 077 879	14:44
WIGtechTR	18 812,27	-0,24%	18 841,22	18 871,27	18 765,21	18 856,82	56 026 783	14:44
WIG-Ukrain	574,17	-0,25%	574,17	574,17	574,17	575,59	166 454	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)	208,6000	-0,57%	211,0000	211,0000	208,0000	4 225	883 283	14:44
3RGAMES (3RG)	0,8160	0,25%	0,7820	0,8180	0,7820	46 143	36 742	14:31
4MASS (4MS)	4,3300	0,00%	4,3300	4,3300	4,3000	21 014	90 426	14:44
ABPL (ABE)	96,9000	0,21%	96,7000	97,8000	96,6000	1 131	109 797	14:36
ACAUTOGAZ (ACG)	30,8000	-0,32%	30,7000	30,8000	29,8000	5 832	175 689	14:43
ACTION (ACT)	23,8000	2,81%	23,3000	23,8000	23,2500	7 863	185 067	14:39
ADIUVO (ADV)	0,8900	-1,11%	0,9000	0,9260	0,8820	14 733	13 123	14:37
AGORA (AGO)	9,8200	-0,61%	9,8800	9,9000	9,8200	3 062	30 232	14:28
AGROTON (AGT)	4,9400	3,35%	4,7800	4,9800	4,7700	1 025	5 002	14:29
AIGAMES (ALG)	0,9020	0,00%	0,9060	0,9060	0,9020	3 826	3 459	13:28
AILLERON (ALL)	21,0000	1,69%	20,7000	21,2000	20,7000	4 984	104 676	14:29
AIRWAY (AWM)	0,4295	-1,83%	0,4300	0,4300	0,4150	530 394	224 863	14:44
ALIOR (ALR)	96,9200	-2,00%	98,9000	98,9800	96,8400	222 337	21 713 242	14:44
ALLEGRO (ALE)	34,4700	0,33%	34,1900	34,5700	33,7550	675 108	23 153 473	14:44
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)	21,2500	-0,23%	21,2500	21,3000	21,1000	2 940	62 406	14:41
AMICA (AMC)	60,9000	1,84%	60,1000	61,7000	60,1000	1 954	118 698	14:34
AMPLI (APL)	(0,9750)	-	-	-	-	-	-	11:30
AMREST (EAT)	15,7000	-1,75%	16,0000	16,0000	15,6400	43 965	695 449	14:43
ANSWEAR (ANR)	27,8500	0,00%	28,5000	28,7000	27,8500	21 367	602 490	14:37
APATOR (APT)	21,1500	0,71%	21,0000	21,4500	20,6000	28 725	606 563	14:40
APLISENS (APN)	18,9500	0,53%	18,7000	18,9500	18,4500	450	8 384	13:53
APSENERGY (APE)	3,0400	2,01%	3,1500	3,2200	2,8800	24 713	74 141	14:24
ARCHICOM (ARH)	44,8000	0,00%	44,8000	45,0000	44,8000	1 602	71 920	14:44
ARCTIC (ATC)	10,9400	0,18%	11,0000	11,0400	10,8800	60 345	658 745	14:44
ARLEN (ARL)	36,8800	0,49%	36,8200	36,9000	36,5000	17 307	634 309	14:23
ARTIFEX (ART)	15,3800	0,52%	15,4000	15,4000	15,2400	1 400	21 527	14:37
ASBIS (ASB)	25,9800	-1,29%	26,4000	26,6000	25,9000	101 442	2 668 370	14:44
ASMGROUP (ASM)	#0,2500	4,17%	-	-	-	-	-	09:00
ASSECOBS (ABS)	87,4000	0,69%	86,8000	87,4000	86,4000	561	48 791	14:44
ASSECOPOL (ACP)	221,8000	0,45%	220,4000	224,0000	216,4000	45 619	10 104 964	14:44
ASSECOSEE (ASE)	82,8000	2,22%	81,4000	83,0000	81,2000	3 507	289 513	14:37
ASTARTA (AST)	55,4000	-1,07%	56,0000	56,9000	55,4000	1 276	71 123	14:27
ATAL (1AT)	64,0000	0,00%	64,0000	64,0000	63,9000	4 192	268 243	14:43
ATENDE (ATD)	3,2100	0,31%	3,1900	3,2400	3,1900	5 000	16 016	14:20
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)	3,7800	-0,53%	3,8200	3,8200	3,7500	4 379	16 560	14:15
ATREM (ATR)	39,9000	5,28%	38,0000	40,0000	37,9000	14 713	580 323	14:44
AUTOPARTN (APR)	20,3000	0,25%	20,4500	20,7000	20,2500	35 358	722 994	14:40
BBIDEV (BBD)	5,4500	0,00%	5,4500	5,4500	5,4500	536	2 921	09:00
BENEFIT (BFT)	3 095,0000	-1,12%	3 150,0000	3 150,0000	3 085,0000	404	1 251 380	14:41
BEST (BST)	(25,8000)	-	-	-	-	-	-	09:00
BETACOM (BCM)	4,6200	-1,70%	4,7000	4,7000	4,5600	789	3 637	14:30
BIGCHEESE (BCS)	12,9000	-0,15%	12,9200	13,0000	12,7800	1 993	25 525	12:50
BIOCELTIX (BCX)	101,0000	-0,39%	101,4000	102,6000	100,2000	3 614	364 603	14:24
BIOMAXIMA (BMX)	14,3500	-2,71%	14,7000	14,7500	14,3500	4 080	59 187	14:41
BIOMEDLUB (BML)	5,1200	-2,85%	5,1000	5,2300	5,0100	198 248	1 007 360	14:35
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)	29,2000	1,04%	28,9500	29,4000	28,6500	9 724	284 069	14:41
BNPPPL (BNP)	107,0000	-1,83%	109,5000	109,5000	107,0000	5 714	614 440	14:41
BOGDANKA (LWB)	25,2500	0,00%	25,3000	25,5000	24,4500	25 894	649 622	14:44
BOOMBIT (BBT)	6,8400	0,88%	6,8400	6,8400	6,7800	972	6 610	14:25
BORYSZEW (BRS)	6,4200	3,22%	6,3000	6,4800	6,1800	105 018	668 389	14:43
BOS	10,2400	0,39%	10,3000	10,3000	10,1800	4 684	47 912	14:44
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)	537,4000	-2,36%	554,6000	554,8000	536,8000	8 974	4 865 607	14:44
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	89 200	41 957	14:18
CAPTORTX (CTX)	35,8000	-2,98%	36,9000	36,9000	35,5000	13 758	494 854	14:39
CASPAR (CSR)	5,9500	4,39%	5,8000	5,9500	5,8000	139	806	09:11
CAVATINA (CAV)	16,1500	-0,92%	16,1500	16,1500	16,1500	51	824	14:12
CCC	198,5000	-0,95%	200,3000	200,3000	195,4000	84 613	16 743 764	14:42
Reklama
CCENERGY (CCE)	#0,3300	0,00%	-	-	-	-	-	14:19	Reklama
CDPROJEKT (CDR)	268,2000	-0,48%	269,9000	270,1000	267,1000	71 473	19 177 961	14:44
CDRL (CDL)	10,4000	1,96%	10,4000	10,4000	10,4000	2	21	09:00
CELTIC (CPD)	5,0000	4,17%	4,9000	5,1800	4,8000	11 529	56 856	14:23
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)	2,2500	0,45%	2,2500	2,2600	2,2100	128 761	289 092	14:44
CITYSERV (CTS)	(5,6500)	-	-	-	-	-	-	11:30
CLNPHARMA (CLN)	24,3000	1,25%	23,9500	24,3000	23,6000	13 017	311 619	14:42
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)	7,4450	-1,78%	7,5750	7,5750	7,4000	18 458	138 507	14:43
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	572	133 477	14:42
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	20 784	10 492	14:35
CPIEUROPE (CPI)	(78,4500)	-	-	-	-	-	-	09:00
CREEPYJAR (CRJ)	459,0000	1,10%	447,0000	460,0000	443,0000	647	296 440	14:43
CREOTECH (CRI)	291,0000	-0,34%	292,0000	293,0000	289,0000	750	218 020	14:07
CYBERFLKS (CBF)	165,8000	-0,36%	166,2000	166,2000	164,2000	903	149 540	14:44
CYFRPLSAT (CPS)	17,1800	-2,44%	17,5200	17,6000	17,0950	278 095	4 790 136	14:44
CZTOREBKA (CZT)	(0,4600)	-	-	-	-	-	-	11:30
DADELO (DAD)	45,3000	-3,21%	46,8000	49,6000	44,6000	41 561	1 963 047	14:39
DATAWALK (DAT)	126,9200	-0,09%	128,0000	128,9600	126,0000	8 188	1 041 598	14:39
DBENERGY (DBE)	12,8500	-0,39%	12,8500	12,8500	12,5500	32	409	13:58
DEBICA (DBC)	82,4000	-1,20%	83,2000	83,4000	82,4000	1 127	93 230	14:44
DECORA (DCR)	76,4000	-0,78%	77,0000	77,0000	75,8000	750	57 223	14:35
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)	7,7300	2,38%	7,6500	7,8100	7,5100	75 981	587 793	14:36
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	165,1000	56 745	9 423 446	14:43
DIGITANET (DIG)	82,8000	-0,12%	82,9000	83,2000	81,1000	1 604	131 151	14:41
DIGITREE (DTR)	(13,2000)	-	-	-	-	-	-	09:00
DINOPL (DNP)	518,6000	-0,58%	519,4000	523,6000	512,4000	51 110	26 381 374	14:44
DMGROUP (DMG)	3,7800	0,80%	3,7900	3,7900	3,7800	94	356	11:10
DOMDEV (DOM)	237,0000	0,21%	238,0000	238,0000	234,5000	1 020	240 750	14:40
DRAGOENT (DGE)	21,8000	0,00%	21,8000	21,8000	21,8000	22	480	13:34
ECBSA (ECB)	32,9000	3,13%	31,9000	33,6000	31,9000	3 014	98 705	14:37
ECHO (ECH)	5,0400	-0,40%	5,0600	5,1000	5,0000	8 336	42 036	14:12
EDINVEST (EDI)	5,8000	1,05%	5,8000	5,8000	5,8000	38	220	14:37
EFEKT (EFK)	(5,3000)	-	-	-	-	-	-	11:30
EKOEXPORT (EEX)	#0,0100	-99,39%	-	-	-	-	-	11:30
ELEKTROTI (ELT)	47,4000	-0,52%	47,8500	47,9000	47,0000	3 896	184 533	14:40
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)	20,3200	-1,45%	20,6000	20,6000	20,0400	101 075	2 044 550	14:41
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	36 175	444 951	14:34
ENERGOINS (ENI)	2,1000	-1,87%	2,1400	2,1600	2,0800	10 368	21 993	14:42
ENTER (ENT)	56,9000	-0,18%	57,7000	57,7000	56,5000	1 850	104 880	14:44
EQUNICO (EQU)	0,7980	-0,25%	0,7620	0,7980	0,7620	2 989	2 293	09:14
ERBUD (ERB)	33,7000	-1,75%	34,4000	34,4000	33,1000	4 458	149 772	14:28
ERG	(49,0000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	35,9000	0,56%	35,5000	36,0000	35,2000	987	35 289	14:41
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	5,0400	-5,97%	5,2200	5,4000	4,9100	103 740	532 111	14:44
EUROCASH (EUR)	8,4500	-1,23%	8,6400	8,6450	8,4350	34 924	296 908	14:36
EUROHOLD (EHG)	(2,3600)	-	-	-	-	-	-	09:00
EUROTEL (ETL)	22,4000	-3,45%	23,0000	23,0000	22,3000	3 202	72 868	14:32
FABRITY (FAB)	26,9000	-0,37%	27,1000	27,1000	26,7000	178	4 791	14:32
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)	37,0000	0,00%	37,1000	37,4000	37,0000	2 820	104 458	14:44
FMG	126,0000	1,20%	127,0000	129,5000	122,0000	168	21 126	14:25
FON	#0,9040	-8,69%	-	-	-	-	-	11:32
FORTE SA (FTE)	31,8000	2,58%	31,0000	32,3000	31,0000	47 517	1 502 516	14:33
Reklama
GAMEOPS (GOP)	17,8800	-0,22%	18,2800	18,2800	17,5000	4 408	78 800	14:11	Reklama
GAMFACTOR (GIF)	7,3800	1,10%	7,3000	7,4800	7,2400	5 585	40 734	14:30
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	14:44
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	52,4500	0,87%	52,0000	52,7500	51,8500	42 299	2 212 671	14:43
GREENX (GRX)	1,7300	0,58%	1,7200	1,7660	1,7180	265 575	463 736	14:18
GRENEVIA (GEA)	2,6750	3,28%	2,5900	2,6800	2,5500	114 596	301 053	14:36
GRODNO (GRN)	10,1000	0,00%	10,0500	10,2500	10,0500	1 167	11 741	13:41
GRUPAAZOTY (ATT)	23,2000	0,96%	22,9800	23,3600	22,8000	73 434	1 696 298	14:36
GRUPRACUJ (GPP)	63,9000	2,40%	62,9000	64,4000	61,9000	14 894	940 078	14:36
GTC	4,0100	-2,67%	4,0300	4,0300	4,0000	2 793	11 210	13:37
HANDLOWY (BHW)	113,0000	0,53%	114,0000	115,6000	112,2000	48 897	5 563 903	14:43
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)	18,8800	2,50%	18,2000	18,8800	18,2000	25 635	479 086	14:43
HYDROTOR (HDR)	21,5000	0,47%	21,5000	21,5000	20,9000	317	6 705	14:29
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	2 067	53 790	14:30
IFSA (IFR)	#1,9900	406,36%	-	-	-	-	-	11:12
IMCOMPANY (IMC)	29,7000	-1,00%	30,6000	30,6000	29,0000	411	12 106	14:34
IMMOBILE (GKI)	3,2800	2,82%	3,1900	3,3000	3,0200	41 004	130 863	14:41
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)	312,0000	0,00%	311,0000	313,0000	309,5000	1 848	575 014	14:36
INPRO (INP)	7,1500	0,00%	7,2000	7,2000	7,1500	145	1 042	14:33
INSTALKRK (INK)	40,4000	-0,25%	40,4000	40,4000	40,4000	85	3 434	14:35
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)	590,0000	-0,84%	595,0000	595,0000	583,0000	382	224 229	14:43
INTERSPPL (IPO)	0,3710	-0,27%	0,3830	0,3830	0,3700	19 931	7 384	14:16
INTROL (INL)	7,0000	-0,28%	7,0000	7,0000	6,9800	845	5 911	13:34
IPOPEMA (IPE)	2,6400	-1,12%	2,6700	2,7000	2,6400	1 734	4 630	14:20
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	39 356	100 695	14:42
JRH	4,6400	0,00%	4,6000	4,6400	4,5500	2 678	12 363	14:40
JSW	23,6900	-1,46%	24,0300	24,0400	23,4500	217 659	5 153 787	14:44
JWWINVEST (JWW)	2,9000	-2,36%	2,8800	2,9000	2,8400	1 704	4 914	14:26
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)	17,0800	0,23%	17,0000	17,2400	16,7400	9 310	158 692	14:18
KETY (KTY)	891,0000	-2,09%	917,5000	918,0000	884,5000	7 227	6 475 509	14:43
KGHM (KGH)	132,0000	-2,15%	134,0500	134,0500	130,1000	611 567	80 854 158	14:44
KGL	14,5000	0,69%	14,4000	14,5000	14,3000	1 546	22 292	14:27
KINOPOL (KPL)	16,2500	-1,52%	16,5000	16,5000	16,2500	6 527	106 928	14:41
KOGENERA (KGN)	56,7000	0,71%	56,3000	56,8000	56,2000	1 479	83 682	14:29
KOMPAP (KMP)	25,0000	0,00%	25,0000	25,0000	25,0000	420	10 500	14:26
KOMPUTRON (KOM)	5,8800	0,68%	5,9400	5,9600	5,8400	2 932	17 251	14:34
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	156	129 778	14:39
KRUK (KRU)	405,1000	-1,20%	410,0000	410,5000	403,6000	6 876	2 800 457	14:42
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)	2,8300	-0,35%	2,8400	2,8400	2,8000	736	2 087	14:09
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	14 740,0000	-0,94%	14 880,0000	14 975,0000	14 555,0000	1 907	28 122 685	14:44
LSISOFT (LSI)	22,8000	-0,87%	23,0000	23,0000	22,8000	202	4 646	14:29
LUBAWA (LBW)	8,6900	0,81%	8,6000	8,8400	8,4900	218 471	1 896 322	14:39
MABION (MAB)	9,9600	0,81%	9,9900	9,9900	9,8600	6 570	65 324	14:00
MAKARONPL (MAK)	19,4000	1,46%	19,0000	19,5600	19,0000	2 487	47 687	14:43
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	9 714	70 215	14:13
MAXCOM (MXC)	6,8800	0,29%	6,8400	6,8800	6,5200	1 019	6 653	09:02
MBANK (MBK)	781,2000	-3,10%	790,2000	804,0000	779,0000	11 386	8 943 172	14:44
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	1 874	51 751	14:33
MDIENERGIA (MDI)	1,2050	-2,43%	1,2350	1,2350	1,2050	1 032	1 274	14:11
MEDICALG (MDG)	24,9500	0,00%	24,9000	25,1000	24,5500	2 124	52 760	14:37
MEDINICE (ICE)	7,9000	0,00%	7,9000	7,9500	7,7000	911	7 167	14:25
MEGARON (MEG)	(7,0000)	-	-	-	-	-	-	11:30
MENNICA (MNC)	29,0000	0,00%	28,6000	29,0000	28,0000	6 265	178 050	14:25
MERCATOR (MRC)	47,5000	0,00%	47,6000	47,9000	47,1000	3 898	185 571	14:29
MERCOR (MCR)	24,8000	0,00%	24,8000	24,8000	24,6000	155	3 844	14:42
MEXPOLSKA (MEX)	3,7000	2,49%	3,6100	3,7000	3,5600	566	2 042	12:36
MFO	35,7000	-2,72%	36,8000	37,0000	35,1000	2 104	75 162	14:15
MILKILAND (MLK)	1,7600	-1,12%	1,7800	1,7900	1,7400	12 543	22 033	14:20
MILLENNIUM (MIL)	14,7200	-1,87%	15,0000	15,1000	14,6200	398 827	5 898 346	14:43
MIRACULUM (MIR)	0,8900	0,00%	0,8620	0,8900	0,8620	70	62	10:58
MIRBUD (MRB)	13,6900	0,81%	13,7300	13,8500	13,5900	52 542	722 752	14:40
MLPGROUP (MLG)	84,0000	-0,71%	85,8000	85,8000	83,0000	360	29 942	10:56
MLSYSTEM (MLS)	17,9600	3,82%	17,3000	18,2600	17,3000	14 534	259 781	14:35
MOBRUK (MBR)	299,0000	2,05%	295,0000	300,0000	294,0000	5 471	1 633 135	14:42
MOJ	(1,4500)	-	-	-	-	-	-	09:00
MOL	31,9800	0,69%	31,0400	31,9800	31,0400	2 312	73 893	14:19
MOLECURE (MOC)	6,0900	1,84%	5,9800	6,1100	5,8000	56 401	335 139	14:41
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	1 482	11 625	14:34
MOSTALZAB (MSZ)	5,6800	-0,70%	5,7200	5,7500	5,6400	30 456	173 089	14:35
MOVIEGAME (MOV)	15,1800	0,00%	15,1800	15,2000	15,0000	896	13 511	14:18
MURAPOL (MUR)	39,3000	0,51%	39,2000	39,4000	39,2000	3 034	119 140	14:28
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)	689,0000	0,29%	687,0000	697,0000	684,0000	421	289 754	14:36
NEWAG (NWG)	69,9000	-0,14%	70,0000	70,1000	69,7000	1 178	82 323	14:43
NEXITY (NXG)	1,9800	1,54%	1,8600	1,9800	1,8600	355	697	14:32
NOCTILUCA (NCL)	101,0000	1,00%	101,5000	102,5000	100,0000	1 052	106 742	14:35
NOVATURAS (NTU)	(7,8400)	-	-	-	-	-	-	09:00
NOVAVISGR (NVG)	1,2540	2,79%	1,2300	1,2560	1,2200	36 870	45 775	14:37
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)	10,1400	0,20%	10,1600	10,2800	10,1200	10 663	108 509	14:42
ONESANO (ONO)	(0,9300)	-	-	-	-	-	-	09:00
OPONEO.PL (OPN)	94,0000	0,00%	94,4000	94,4000	92,6000	532	49 939	14:23
OPTEAM (OPM)	3,8200	0,00%	3,8200	3,8200	3,8200	239	913	14:40
ORANGEPL (OPL)	9,2280	-1,85%	9,3720	9,4200	9,2100	203 071	1 884 279	14:43
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	144	2 277	14:42
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)	2,6200	-2,96%	2,7000	2,7000	2,6000	19 633	51 813	14:41
PCCROKITA (PCR)	67,7000	1,80%	66,5000	68,8000	66,5000	11 839	796 556	14:38
PCFGROUP (PCF)	5,3800	0,00%	5,3500	5,4700	5,3500	5 775	31 195	14:43
PEKABEX (PBX)	17,8000	-1,11%	18,0000	18,1000	17,7000	1 778	31 763	14:34
Reklama
PEKAO (PEO)	187,3500	-1,00%	189,2500	190,5000	185,6500	252 844	47 392 291	14:43	Reklama
PEPCO (PCO)	21,4600	-2,45%	21,9800	22,0200	21,3800	387 303	8 391 285	14:44
PEPEES (PPS)	0,9100	1,11%	0,9200	0,9200	0,9100	5 024	4 572	09:23
PGE	11,4150	0,31%	11,3750	11,4350	11,2900	1 406 606	15 988 193	14:43
PGFGROUP (PGV)	0,5440	4,62%	0,5440	0,5440	0,5440	11 178	6 081	14:40
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)	3,3400	2,14%	3,2800	3,3500	3,2800	1 598	5 291	14:22
PKNORLEN (PKN)	84,1900	0,04%	84,1600	84,4800	83,4100	643 642	53 964 768	14:44
PKOBP (PKO)	76,6000	-1,14%	76,9600	78,0200	75,8400	1 067 753	81 813 414	14:44
PKPCARGO (PKP)	15,6700	1,16%	15,4000	15,7400	15,4000	24 491	380 080	14:42
PLAYWAY (PLW)	321,0000	-0,31%	323,0000	324,5000	320,0000	2 021	650 379	14:43
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)	60,8000	1,67%	59,8000	60,8000	59,8000	1 678	100 883	14:41
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	96 379	452 678	14:41
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	2 281	7 710	14:29
PRIMAMODA (PMA)	#0,8200	-2,38%	-	-	-	-	-	11:30
PROCHEM (PRM)	21,6000	-3,14%	22,3000	22,3000	21,6000	703	15 290	14:37
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	14:41
PTWP (PTW)	106,0000	4,95%	108,0000	108,0000	103,0000	699	74 365	14:36
PULAWY (ZAP)	52,2000	-0,38%	52,4000	52,4000	52,2000	47	2 461	12:36
PURE (PUR)	4,4120	0,27%	4,4500	4,6520	4,4000	18 446	82 576	14:43
PZU	61,6400	-3,02%	63,3600	63,5000	61,4000	899 552	55 745 304	14:44
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	6 567	69 362	14:33
RAEN (RAE)	0,3060	-6,13%	0,3200	0,3200	0,2945	24 493	7 588	14:21
RAFAKO (RFK)	0,1946	-1,72%	0,1990	0,1990	0,1930	1 127 808	221 221	14:40
RAFAMET (RAF)	70,0000	-2,78%	72,0000	72,0000	70,0000	590	41 985	13:37
RAINBOW (RBW)	129,8000	-0,76%	131,1000	132,4000	129,6000	20 462	2 672 192	14:44
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)	98,8000	-5,00%	105,0000	105,0000	95,0000	3 794	376 980	14:43
ROPCZYCE (RPC)	28,0000	0,72%	27,8000	28,0000	27,5000	1 614	44 948	14:22
RYVU (RVU)	31,8000	-0,47%	32,0500	32,0500	31,5000	6 693	213 483	14:24
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	11:30
SANOK (SNK)	22,8000	0,00%	22,8000	22,8000	22,6000	639	14 466	14:18
SANPL (SPL)	512,0000	-1,35%	521,6000	521,6000	507,4000	17 981	9 207 102	14:43
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)	150,2000	0,40%	153,0000	153,0000	147,0000	823	122 411	14:15
SECOGROUP (SWG)	30,0000	3,45%	30,0000	30,0000	30,0000	1	30	14:09
SEKO (SEK)	8,4800	-0,47%	8,5400	8,5400	8,4600	6 050	51 440	14:11
SELENAFM (SEL)	35,5000	-0,28%	35,6000	36,0000	35,4000	715	25 496	14:18
SELVITA (SLV)	28,9000	0,35%	29,5000	29,5000	28,1000	14 756	423 477	14:43
SERINUS (SEN)	(0,7100)	-	-	-	-	-	-	09:00
SFINKS (SFS)	0,5000	2,25%	0,4870	0,5000	0,4810	30 599	15 153	14:42
SHOPER (SHO)	51,0000	1,59%	50,0000	51,6000	48,8000	10 793	547 273	14:44
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	297	8 235	14:35
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	204	16 791	14:35
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)	3,0900	0,16%	3,1100	3,1100	3,0500	38 085	116 881	14:43
Reklama
STALPROD (STP)	259,0000	1,17%	257,0000	260,0000	255,0000	689	177 473	14:26	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)	7,0300	0,72%	7,0200	7,0300	7,0100	1 396	9 799	14:32
SYGNITY (SGN)	110,0000	4,27%	105,5000	110,0000	105,5000	784	85 160	14:32
SYNEKTIK (SNT)	200,0000	-0,50%	200,0000	202,0000	197,1000	14 298	2 848 029	14:44
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)	8,4960	-0,38%	8,5280	8,5580	8,4020	193 194	1 633 963	14:44
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)	56,6500	0,44%	56,9000	57,5500	56,4000	23 004	1 308 548	14:38
TORPOL (TOR)	37,2000	0,00%	37,4500	37,5000	37,2000	1 940	72 587	14:40
TOWERINV (TOW)	#2,0500	-12,77%	-	-	-	-	-	11:30
TOYA (TOA)	8,7400	-0,23%	8,7700	8,7800	8,6200	1 071 465	9 310 862	14:40
TRAKCJA (TRK)	2,2050	-0,45%	2,2250	2,2300	2,2000	34 046	75 514	14:27
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)	84,3000	-0,35%	85,0000	85,1000	83,8000	6 807	573 242	14:40
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	1 311	14 554	14:40
UNFOLD (UNF)	1,1100	-0,89%	1,1100	1,1100	1,1100	10	11	09:00
UNIBEP (UNI)	11,3500	-1,30%	11,6500	11,7500	11,3500	13 230	152 088	14:44
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	240	34 363	14:33
URTESTE (URT)	46,0000	0,44%	46,0000	46,0000	45,0000	387	17 656	13:43
VERCOM (VRC)	120,0000	-0,83%	121,0000	121,6000	120,0000	66 544	8 025 105	14:44
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	9 255	411 234	14:34
VOXEL (VOX)	165,0000	0,24%	164,8000	165,0000	164,6000	793	130 683	14:36
VRG	3,7900	-0,52%	3,8100	3,8200	3,7900	4 187	15 932	14:40
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	15 928	27 938	14:25
WAWEL (WWL)	662,0000	1,53%	654,0000	662,0000	640,0000	52	33 988	13:39
WIELTON (WLT)	5,9100	-1,17%	5,9600	6,0000	5,8600	127 191	753 260	14:43
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)	83,0000	-1,43%	85,4000	85,8000	82,6000	10 356	870 087	14:43
WITTCHEN (WTN)	19,0800	0,53%	18,9800	19,1600	18,9200	8 598	164 046	14:39
XPLUS (XPL)	3,4600	2,67%	3,4600	3,4600	3,4600	5	17	09:08
XTPL (XTP)	79,0000	-2,95%	81,4000	81,5000	79,0000	2 054	163 749	14:43
XTRADEBDM (XTB)	74,5200	-0,93%	75,2800	76,3800	74,3200	222 490	16 705 504	14:44
YOLO (YOL)	#0,0200	-94,05%	-	-	-	-	-	12:32
ZABKA (ZAB)	21,5800	-0,92%	21,8300	21,9200	21,4400	1 951 974	42 139 621	14:44
ZAMET (ZMT)	0,8400	-0,47%	0,8400	0,8440	0,8360	13 452	11 287	14:10
ZEPAK (ZEP)	24,9000	1,22%	24,4500	25,4000	24,4500	36 246	909 213	14:39
ZREMB (ZRE)	6,6900	0,45%	6,6800	6,7000	6,5000	33 151	218 506	14:34
ZUE	9,9000	-1,00%	9,8200	10,0000	9,8200	3 806	37 944	14:21

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.