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	105 582,61	0,95%	105 147,71	106 386,62	105 147,71	104 587,92	1 044 464 141	13:56
WIG20	2 873,06	1,17%	2 856,18	2 895,08	2 856,08	2 839,82	822 858 286	14:11
WIG30	3 733,42	1,16%	3 711,84	3 762,33	3 711,84	3 690,46	941 628 659	14:11
mWIG40	8 078,59	1,04%	8 019,74	8 114,24	8 018,78	7 995,25	210 842 558	13:56
sWIG80	28 748,88	0,32%	28 670,93	28 748,88	28 670,93	28 656,25	26 049 093	13:56
WIG-BANKI	16 680,74	1,69%	16 476,72	16 730,72	16 476,72	16 403,31	242 899 370	13:56
WIG-BUDOW	8 160,80	0,72%	8 148,99	8 287,68	8 148,99	8 102,81	14 368 009	13:56
WIG-CHEMIA	9 167,63	-0,05%	9 179,66	9 321,50	9 161,48	9 171,89	2 367 945	13:56
WIG-ENERG	4 367,76	1,48%	4 342,82	4 392,57	4 340,16	4 303,96	43 631 967	13:56
WIG-INFO	10 146,18	1,66%	10 028,14	10 188,60	10 021,46	9 980,68	32 483 970	13:56
WIG-MEDIA	7 502,03	2,26%	7 391,87	7 583,32	7 391,87	7 335,90	3 756 142	13:56
WIG-NRCHOM	5 267,05	0,51%	5 251,93	5 282,40	5 240,70	5 240,13	4 918 384	13:56
WIG-PALIWA	9 196,67	0,39%	9 200,28	9 296,24	9 188,09	9 161,14	121 378 236	13:56
WIG-Poland	110 652,52	1,24%	110 652,52	110 652,52	110 652,52	109 298,59	1 034 817 728	11:15
WIG-SPOZYW	3 066,63	0,08%	3 089,82	3 094,72	3 061,82	3 064,17	752 430	13:56
WIG20lev	571,33	1,94%	566,80	582,16	566,76	560,43	794 418 828	13:56
WIG20short	2 931,01	-0,95%	2 942,96	2 943,06	2 902,42	2 959,14	794 418 828	13:56
GPWB-B1Y3Y	1 261,40	0,04%	1 261,40	1 261,40	1 261,40	1 260,94	-	10:15
GPWB-B1Y4Y	1 266,11	0,05%	1 266,11	1 266,11	1 266,11	1 265,42	-	10:15
GPWB-B1Y5Y	1 271,74	0,05%	1 271,74	1 271,74	1 271,74	1 271,10	-	10:15
GPWB-B3Y5Y	1 284,33	0,06%	1 284,33	1 284,33	1 284,33	1 283,55	-	10:15
GPWB-B5Y	1 277,17	0,12%	1 277,17	1 277,17	1 277,17	1 275,65	-	10:15
GPWB-BWZ	1 268,55	0,04%	1 268,55	1 268,55	1 268,55	1 268,05	-	10:15
INNOVATOR	1 732,01	0,86%	1 732,01	1 732,01	1 732,01	1 717,24	209 575 078	11:15
mWIG40dvp	161,04	4,37%	161,04	161,04	161,04	154,29	211 034 692	11:00
mWIG40TR	12 457,70	1,13%	12 367,17	12 512,67	12 365,47	12 318,77	210 842 558	13:56
mWIG40TRlv	19 769,58	2,24%	19 485,38	19 942,14	19 480,05	19 335,80	210 842 558	13:56
mWIG40TRsh	2 309,74	-1,10%	2 326,90	2 327,23	2 299,32	2 335,51	210 842 558	13:56
sWIG80dvp	597,78	3,53%	597,78	597,78	597,78	577,37	26 105 927	11:00
sWIG80TR	44 381,04	0,39%	44 260,70	44 381,04	44 260,70	44 206,52	26 049 093	13:56
WIG140	2 048,37	0,98%	2 039,55	2 064,16	2 039,55	2 028,59	1 031 310 479	13:56
WIG20dvp	53,51	0,00%	53,51	53,51	53,51	53,51	795 084 016	11:00
WIG20TR	6 156,20	0,98%	6 131,51	6 215,08	6 131,37	6 096,47	794 418 828	13:56
WIG20TRlev	5 243,21	1,95%	5 201,55	5 342,56	5 201,32	5 143,06	794 418 828	13:56
WIG20TRsht	2 746,88	-0,96%	2 758,11	2 758,18	2 720,09	2 773,38	794 418 828	13:56
WIG30TR	7 855,78	1,01%	7 824,44	7 930,87	7 824,44	7 777,53	909 087 516	13:56
WIG-CEE	2 455,98	0,97%	2 455,98	2 455,98	2 455,98	2 432,30	475 528	11:15
WIGdiv	2 347,13	0,72%	2 339,65	2 368,71	2 339,65	2 330,41	254 771 692	13:56
WIGdivplus	2 153,90	0,98%	2 142,54	2 172,72	2 142,54	2 132,93	389 561 337	13:56
WIG.GAMES	17 949,06	0,05%	17 973,85	18 134,27	17 920,37	17 939,95	19 733 352	13:56
WIG-GORNIC	4 490,03	0,25%	4 512,28	4 544,70	4 481,48	4 478,96	119 159 284	13:56
WIG-GRY	22 916,68	-0,03%	22 950,35	23 227,99	22 825,02	22 923,04	21 208 132	13:56
WIGind	17 212,03	0,25%	17 237,87	17 330,21	17 189,12	17 169,76	17 993 461	13:56
WIG-LEKI	3 446,31	3,90%	3 324,82	3 519,74	3 324,82	3 316,93	35 497 619	13:56
WIGmed	18 566,72	0,75%	18 473,17	18 695,10	18 473,17	18 427,80	47 413 307	13:56
WIG-MOTO	8 718,37	-0,35%	8 784,25	8 839,07	8 715,67	8 748,64	1 205 475	13:56
WIG.MS-BAS	17 516,53	1,06%	17 462,92	17 657,06	17 449,16	17 333,19	157 063 598	13:56
WIG.MS-ECM	8 750,30	0,94%	8 715,53	8 846,49	8 715,53	8 668,49	190 196 289	13:56
WIG.MS-FIN	20 127,01	1,08%	20 030,24	20 264,31	20 021,27	19 911,34	235 615 106	13:56
WIG-ODZIEZ	11 378,72	0,31%	11 411,27	11 585,24	11 355,42	11 343,78	76 876 223	13:56
WIGtechTR	18 834,82	0,58%	18 777,65	18 942,32	18 776,00	18 725,94	71 186 653	13:56
WIG-Ukrain	577,91	0,34%	577,91	577,91	577,91	575,95	250 224	11:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,6500	2,71%	2,5700	2,6500	2,5400	12 214	31 882	13:37	Reklama
08OCTAVA (08N)	0,7900	0,00%	0,7900	0,7900	0,7900	1 520	1 201	11:30
11BIT (11B)	210,0000	0,48%	209,0000	212,8000	209,0000	3 982	840 428	13:53
3RGAMES (3RG)	0,8260	0,24%	0,8140	0,8320	0,7720	148 107	119 345	13:56
4MASS (4MS)	4,3100	-0,81%	4,3500	4,3500	4,3000	19 265	82 936	13:51
ABPL (ABE)	96,8000	-0,51%	97,3000	97,9000	96,6000	2 748	267 248	13:34
ACAUTOGAZ (ACG)	30,3000	1,34%	29,9000	30,4000	29,6000	3 394	101 775	13:34
ACTION (ACT)	23,1500	0,00%	23,1500	23,2000	22,7000	8 137	186 660	13:55
ADIUVO (ADV)	0,9000	-2,17%	0,9200	0,9360	0,8920	7 191	6 562	13:21
AGORA (AGO)	9,8800	-0,40%	9,9200	9,9800	9,8800	2 200	21 849	11:14
AGROTON (AGT)	4,9200	2,29%	4,6500	4,9200	4,6300	2 362	11 070	13:13
AIGAMES (ALG)	0,9560	1,92%	0,9100	0,9560	0,8600	12 812	11 714	13:12
AILLERON (ALL)	20,7500	0,24%	20,7500	20,8500	20,6500	10 535	217 933	13:41
AIRWAY (AWM)	0,4225	-4,84%	0,4595	0,4595	0,4140	864 089	373 315	13:42
ALIOR (ALR)	97,3400	3,05%	94,3800	98,0800	94,1200	711 607	68 242 668	13:56
ALLEGRO (ALE)	34,1900	0,12%	34,1500	34,8000	34,0600	1 058 305	36 482 973	13:56
ALTA (AAT)	2,0700	2,48%	2,0200	2,0700	2,0100	1 455	2 990	13:00
ALTUSTFI (ALI)	2,1900	-3,10%	2,2600	2,2600	2,1900	54	121	13:55
AMBRA (AMB)	21,2500	0,00%	21,1000	21,3000	21,0000	6 801	143 704	13:32
AMICA (AMC)	59,5000	1,02%	59,3000	59,5000	58,6000	1 096	64 660	13:42
AMPLI (APL)	(0,9750)	-	-	-	-	-	-	11:30
AMREST (EAT)	15,9600	1,27%	15,7600	16,0000	15,7600	36 249	575 454	13:46
ANSWEAR (ANR)	28,0000	0,00%	27,8500	28,4000	27,8500	11 130	311 787	13:48
APATOR (APT)	19,8000	0,20%	19,7600	19,8800	19,6000	3 354	66 239	13:53
APLISENS (APN)	18,6000	-0,80%	18,7500	19,0000	18,6000	299	5 653	13:25
APSENERGY (APE)	3,0500	0,00%	3,0600	3,1100	3,0500	11 749	35 854	12:22
ARCHICOM (ARH)	44,3000	3,02%	43,5000	44,3000	43,5000	674	29 373	13:01
ARCTIC (ATC)	11,0000	-0,36%	11,0600	11,1600	10,9400	75 630	834 074	13:56
ARLEN (ARL)	36,6250	0,91%	36,2500	36,8000	36,2500	25 167	919 397	13:47
ARTIFEX (ART)	15,3400	-0,65%	15,4800	15,5600	15,3400	843	13 070	11:28
ASBIS (ASB)	25,6200	2,48%	25,0000	25,7000	25,0000	98 394	2 511 877	13:54
ASMGROUP (ASM)	#0,2500	4,17%	-	-	-	-	-	13:48
ASSECOBS (ABS)	86,2000	-1,82%	86,8000	86,8000	86,0000	235	20 335	13:55
ASSECOPOL (ACP)	218,0000	3,32%	212,2000	219,2000	212,2000	101 122	21 946 649	13:56
ASSECOSEE (ASE)	80,8000	2,41%	78,9000	80,8000	78,2000	6 940	550 098	13:37
ASTARTA (AST)	56,3000	0,36%	57,2000	58,0000	56,3000	1 489	84 552	13:54
ATAL (1AT)	63,9000	-0,78%	64,1000	64,4000	63,9000	2 740	175 673	13:55
ATENDE (ATD)	3,2500	-0,31%	3,2600	3,2600	3,2000	20 132	64 839	12:49
ATLANTAPL (ATP)	15,8000	0,00%	15,9000	16,1500	15,8000	866	13 738	13:45
ATLANTIS (ATS)	2,2400	0,00%	2,2400	2,2400	2,1200	102	222	12:05
ATMGRUPA (ATG)	3,8200	0,26%	3,8200	3,8200	3,7800	34 944	133 096	13:46
ATREM (ATR)	37,5000	0,54%	37,5000	37,8000	36,6000	7 207	269 539	13:47
AUTOPARTN (APR)	20,5000	1,23%	20,3000	20,9000	20,3000	39 694	819 221	13:56
BBIDEV (BBD)	5,4500	0,00%	5,2500	5,4500	5,2500	1 851	9 723	13:04
BENEFIT (BFT)	3 150,0000	0,16%	3 165,0000	3 200,0000	3 135,0000	685	2 176 460	13:52
BEST (BST)	(26,0000)	-	-	-	-	-	-	09:00
BETACOM (BCM)	4,6400	0,00%	4,6400	4,7200	4,6400	330	1 535	09:27
BIGCHEESE (BCS)	12,9800	0,15%	12,9600	12,9800	12,6800	386	4 984	12:59
BIOCELTIX (BCX)	102,0000	-0,20%	102,8000	102,8000	100,0000	5 289	534 660	13:50
BIOMAXIMA (BMX)	14,6500	2,45%	14,4500	14,6500	14,3500	4 201	61 194	13:55
BIOMEDLUB (BML)	5,2300	1,36%	5,1600	5,2500	5,1600	42 150	220 441	13:56
BIOPLANET (BIP)	(19,0000)	-	-	-	-	-	-	09:00
BIOTON (BIO)	4,1500	0,00%	4,1200	4,1500	4,1200	6 650	27 542	12:07
BLOOBER (BLO)	28,8500	0,87%	28,6000	28,9500	28,5000	2 483	71 263	13:46
BNPPPL (BNP)	107,5000	-0,46%	110,0000	110,0000	106,0000	1 150	123 869	13:52
BOGDANKA (LWB)	25,1500	1,41%	24,8500	25,5000	24,6500	103 973	2 608 545	13:56
BOOMBIT (BBT)	6,8200	-0,87%	6,8200	6,8200	6,8200	2 544	17 350	13:33
BORYSZEW (BRS)	6,2000	6,90%	6,0000	6,2200	5,9000	191 770	1 165 644	13:56
BOS	10,2800	0,98%	10,1800	10,3000	10,1400	5 692	58 117	12:54
BOWIM (BOW)	4,7600	0,85%	4,7600	4,7600	4,7200	2 158	10 252	13:40
BRAND24 (B24)	55,0000	-1,43%	55,0000	55,0000	54,0000	459	24 908	12:35
BRASTER (BRA)	#0,2500	-56,90%	-	-	-	-	-	11:30
BUDIMEX (BDX)	544,0000	0,74%	540,0000	560,0000	540,0000	18 730	10 315 856	13:53
BUMECH (BMC)	8,6200	1,53%	8,4800	9,0200	8,3900	23 242	203 066	13:49
CAPITAL (CPA)	0,2300	0,00%	0,2300	0,2300	0,2300	5 013	1 153	11:30
CAPITEA (CAP)	0,4600	-1,39%	0,4580	0,4665	0,4570	40 807	18 879	13:41
CAPTORTX (CTX)	35,5000	1,43%	35,4000	37,0000	35,0000	12 917	462 812	13:47
CASPAR (CSR)	5,6500	-2,59%	5,6000	5,8000	5,4500	42	233	09:33
CAVATINA (CAV)	16,3000	-0,31%	16,3500	16,3500	16,3000	2 139	34 916	12:09
CCC	203,3000	0,89%	202,5000	208,6000	201,7000	177 095	36 460 635	13:56
Reklama
CCENERGY (CCE)	(0,3300)	-	-	-	-	-	-	11:30	Reklama
CDPROJEKT (CDR)	269,6000	-0,07%	267,7000	273,8000	267,6000	64 165	17 363 952	13:55
CDRL (CDL)	10,2000	0,00%	10,4000	10,4000	10,2000	202	2 061	09:58
CELTIC (CPD)	4,8100	-5,31%	5,0000	5,0000	4,8000	10 188	49 593	13:53
CEZ	211,0000	1,74%	210,8000	211,0000	210,8000	52	10 970	09:53
CFI	(0,1700)	-	-	-	-	-	-	11:30
CIGAMES (CIG)	2,2250	0,23%	2,2000	2,2350	2,2000	64 625	143 386	13:47
CITYSERV (CTS)	5,6500	-5,04%	5,6500	5,6500	5,6500	330	1 865	11:30
CLNPHARMA (CLN)	24,3000	8,00%	22,5000	25,3000	22,4000	1 552 125	35 140 602	13:55
CLOUD (CLD)	48,9000	0,20%	48,8000	48,9000	48,8000	4	195	09:41
COALENERG (CLE)	1,8200	0,83%	1,8400	1,8400	1,7850	12 442	22 520	13:34
COGNOR (COG)	7,4900	0,07%	7,4800	7,4900	7,3300	8 865	66 027	13:35
COLUMBUS (CLC)	7,1000	0,42%	7,1500	7,2300	7,0200	25 509	182 225	13:47
COMP (CMP)	240,0000	0,42%	240,0000	240,0000	237,0000	388	92 801	13:45
COMPERIA (CPL)	(4,8000)	-	-	-	-	-	-	09:00
COMPREMUM (CPR)	1,0950	2,34%	1,0700	1,1200	1,0100	128 130	140 715	13:55
CORMAY (CRM)	0,5200	0,00%	0,5220	0,5240	0,5120	1 432	746	13:30
CPIEUROPE (CPI)	(78,4500)	-	-	-	-	-	-	09:00
CREEPYJAR (CRJ)	450,0000	1,35%	442,0000	450,0000	442,0000	153	68 516	13:50
CREOTECH (CRI)	292,0000	-0,68%	294,0000	295,0000	290,0000	1 901	554 515	13:56
CYBERFLKS (CBF)	165,8000	1,84%	164,4000	166,6000	164,0000	1 843	305 850	13:56
CYFRPLSAT (CPS)	17,7000	0,00%	17,7000	17,9400	17,6000	325 076	5 779 743	13:56
CZTOREBKA (CZT)	(0,4600)	-	-	-	-	-	-	11:30
DADELO (DAD)	44,2000	2,79%	43,8000	46,0000	43,4000	9 831	439 960	13:54
DATAWALK (DAT)	124,9000	0,73%	126,4800	129,0000	122,5200	15 080	1 897 787	13:55
DBENERGY (DBE)	12,6500	0,00%	12,6500	12,6500	12,6500	12	152	09:02
DEBICA (DBC)	82,9000	-0,48%	83,4000	83,4000	82,7000	1 002	83 266	13:49
DECORA (DCR)	77,0000	0,52%	76,6000	77,6000	75,8000	543	41 713	13:27
DEKPOL (DEK)	62,6000	3,99%	61,2000	63,0000	61,0000	3 480	215 506	13:54
DELKO (DEL)	6,7000	-0,30%	6,6800	6,7400	6,6800	3 950	26 432	13:28
DEVELIA (DVL)	7,5000	1,08%	7,4800	7,6000	7,4400	241 880	1 812 225	13:54
DGA	17,5000	2,94%	17,5000	17,9500	17,4000	1 521	26 884	13:51
DIAG (DIA)	166,2000	0,03%	166,6500	166,8000	164,0000	15 245	2 522 243	13:56
DIGITANET (DIG)	82,9000	-0,60%	83,4000	83,4000	82,0000	1 165	96 437	13:55
DIGITREE (DTR)	(13,2000)	-	-	-	-	-	-	12:52
DINOPL (DNP)	516,0000	2,02%	510,0000	521,0000	509,6000	262 316	135 591 647	13:56
DMGROUP (DMG)	3,7700	1,62%	3,6600	3,8900	3,6600	11 098	42 232	13:39
DOMDEV (DOM)	237,0000	0,85%	236,5000	238,0000	235,5000	1 470	348 433	13:54
DRAGOENT (DGE)	21,7000	0,93%	21,6000	21,7000	21,6000	140	3 027	10:07
ECBSA (ECB)	31,5000	0,00%	31,5500	32,1000	31,2000	2 077	65 979	13:47
ECHO (ECH)	5,0600	2,43%	4,8600	5,0800	4,8600	96 647	486 614	13:39
EDINVEST (EDI)	5,8000	0,69%	5,7400	5,8000	5,7400	322	1 854	13:54
EFEKT (EFK)	5,3500	-2,73%	5,3500	5,3500	5,3500	1 309	7 003	13:06
EKOEXPORT (EEX)	#0,1690	-89,63%	-	-	-	-	-	11:30
ELEKTROTI (ELT)	47,3000	-0,11%	47,2000	47,9000	47,0000	4 864	230 630	13:52
ELKOP (EKP)	2,5700	0,00%	2,5600	2,5700	2,5100	1 862	4 705	12:00
EMCINSMED (EMC)	(11,0000)	-	-	-	-	-	-	07:45
ENAP (ENP)	(2,8000)	-	-	-	-	-	-	11:30
ENEA (ENA)	20,5000	2,50%	20,2400	20,6400	20,1400	172 258	3 515 189	13:51
ENELMED (ENE)	19,8000	0,00%	19,8000	19,8000	19,8000	2	40	09:01
ENERGA (ENG)	12,1400	1,00%	12,0000	12,1800	12,0000	18 990	230 223	13:31
ENERGOINS (ENI)	2,1300	2,40%	2,0500	2,1300	2,0500	7 986	16 670	11:57
ENTER (ENT)	56,6000	-1,57%	57,5000	57,8000	56,5000	3 759	213 892	13:52
EQUNICO (EQU)	0,8000	5,26%	0,7900	0,8080	0,7900	2 260	1 788	13:27
ERBUD (ERB)	34,1000	-0,29%	34,3500	34,5500	33,7000	3 509	119 560	13:40
ERG	(49,0000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	35,7000	0,28%	35,7000	35,7000	35,7000	1 571	56 085	12:06
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	5,2000	0,39%	5,1800	5,3800	5,0600	46 688	244 417	13:44
EUROCASH (EUR)	8,5300	1,31%	8,3750	8,5650	8,3750	57 294	488 264	13:56
EUROHOLD (EHG)	2,3600	1,72%	2,3200	2,3600	2,3200	563	1 319	13:22
EUROTEL (ETL)	23,0000	1,77%	22,6000	23,3000	21,9000	7 616	174 049	13:52
FABRITY (FAB)	26,9000	-3,93%	27,9000	27,9000	26,6000	4 113	110 776	13:48
FASING (FSG)	(12,1000)	-	-	-	-	-	-	09:00
FASTFIN (FFI)	#0,0100	-99,01%	-	-	-	-	-	11:30
FEERUM (FEE)	11,5000	0,44%	11,4500	11,5000	11,4500	195	2 242	11:25
FERRO (FRO)	37,3000	0,81%	37,1000	37,7000	37,1000	6 810	254 389	13:42
FMG	126,0000	-1,18%	128,0000	130,0000	121,0000	562	69 718	13:48
FON	#0,9040	-8,69%	-	-	-	-	-	13:54
FORTE SA (FTE)	30,8000	6,57%	29,2000	30,8000	29,0000	9 772	293 144	13:32
Reklama
GAMEOPS (GOP)	17,3000	6,40%	16,5400	17,3600	16,3600	7 972	135 908	13:37	Reklama
GAMFACTOR (GIF)	7,3200	-1,35%	7,6000	7,6000	7,2200	6 748	49 763	13:56
GENOMTEC (GMT)	6,8300	-2,71%	7,0400	7,0400	6,8100	4 438	31 091	13:45
GETIN (GTN)	0,8450	-0,59%	0,8420	0,8520	0,8390	3 521 183	2 976 092	13:56
GIGROUP (GIG)	2,1300	2,40%	2,1400	2,1400	2,1300	1 396	2 987	09:24
GOBARTO (GOB)	25,8000	0,00%	25,1000	25,8000	25,0000	630	15 779	13:41
GPW	51,7500	2,07%	51,0000	51,9000	51,0000	157 229	8 097 940	13:56
GREENX (GRX)	1,7270	0,00%	1,7460	1,7460	1,7210	91 625	158 640	13:56
GRENEVIA (GEA)	2,5850	-0,39%	2,5800	2,5850	2,5500	17 274	44 428	13:45
GRODNO (GRN)	10,1000	-1,94%	10,1000	10,2500	10,0000	2 426	24 378	10:39
GRUPAAZOTY (ATT)	23,0000	0,17%	22,9600	23,4600	22,9000	76 944	1 781 154	13:56
GRUPRACUJ (GPP)	61,8000	-1,12%	62,5000	63,2000	61,8000	47 585	2 995 808	13:43
GTC	4,0300	-3,82%	4,1700	4,1800	4,0200	3 090	12 557	13:13
HANDLOWY (BHW)	122,4000	0,99%	121,2000	122,6000	120,6000	77 668	9 462 503	13:56
HARPER (HRP)	5,8200	-1,69%	5,9200	5,9400	5,8000	6 265	36 725	11:13
HELIO (HEL)	26,8000	-1,47%	27,2000	27,2000	26,5000	3 315	89 236	13:44
HERKULES (HRS)	1,1700	2,63%	1,1400	1,2400	1,1050	111 380	134 141	12:50
HUUUGE-S144 (HUGE)	18,4000	0,88%	18,2400	18,5000	18,2400	10 143	186 582	13:25
HYDROTOR (HDR)	21,4000	1,42%	21,3000	21,4000	21,1000	541	11 532	13:29
IALBGR (IAG)	0,2740	0,00%	0,2740	0,2740	0,2740	1 967	539	11:30
IBSM (IBS)	76,0000	0,00%	73,0000	76,2000	73,0000	27	1 977	11:40
IDMPL (IDM)	(0,5950)	-	-	-	-	-	-	09:00
IFCAPITAL (IFC)	#0,9950	-81,23%	-	-	-	-	-	09:00
IFIRMA (IFI)	25,9000	-2,26%	26,5000	27,0000	25,9000	2 444	64 786	13:56
IFSA (IFR)	#1,9900	406,36%	-	-	-	-	-	09:00
IMCOMPANY (IMC)	30,6000	2,68%	29,8000	30,6000	29,7000	1 770	52 980	13:34
IMMOBILE (GKI)	3,1600	-3,07%	3,1000	3,2600	3,1000	25 861	81 493	13:02
IMPERIO (IMP)	1,2000	4,35%	1,1400	1,2000	1,1400	24 931	29 741	13:16
IMS	3,8700	-0,26%	3,8800	3,9100	3,8500	2 550	9 837	13:48
INC	1,8650	2,47%	1,8650	1,9000	1,8000	28 564	52 421	13:08
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	11:30
INGBSK (ING)	311,0000	-0,32%	310,0000	313,5000	310,0000	3 174	989 879	13:54
INPRO (INP)	7,1500	-1,38%	7,2500	7,2500	7,1500	1 277	9 137	12:44
INSTALKRK (INK)	40,3000	-0,25%	40,3000	40,3000	40,2000	139	5 598	12:57
INTERAOLT (IRL)	#0,1500	-98,47%	-	-	-	-	-	13:28
INTERBUD (ITB)	2,0800	-5,45%	2,1500	2,2000	2,0700	8 870	19 055	13:55
INTERCARS (CAR)	588,0000	-0,84%	594,0000	599,0000	588,0000	464	275 365	13:52
INTERSPPL (IPO)	0,3730	-1,32%	0,3850	0,3950	0,3730	7 676	2 967	12:04
INTROL (INL)	7,1000	0,00%	7,1000	7,1000	7,1000	583	4 139	13:33
IPOPEMA (IPE)	2,6800	0,00%	2,6800	2,7000	2,6800	3 161	8 475	11:24
IZOBLOK (IZB)	28,4000	2,90%	28,4000	28,4000	28,4000	100	2 840	12:22
IZOLACJA (IZO)	3,9000	1,83%	3,9000	3,9000	3,9000	10	39	09:00
IZOSTAL (IZS)	2,6700	1,52%	2,6300	2,6800	2,6300	6 957	18 521	13:56
JRH	4,6400	0,87%	4,6100	4,6400	4,5000	4 887	22 195	12:16
JSW	23,8000	8,38%	22,0000	24,1400	22,0000	1 317 040	30 941 374	13:56
JWWINVEST (JWW)	2,9700	-0,34%	2,9600	2,9700	2,9600	270	800	11:22
KCI	0,8600	0,00%	0,8600	0,8700	0,8480	12 518	10 830	13:10
KDMSHIPING (KDM)	#1,3900	-0,71%	-	-	-	-	-	11:30
KERNEL (KER)	17,0000	-0,47%	17,2200	17,4000	17,0000	3 657	62 574	13:29
KETY (KTY)	907,0000	0,89%	900,5000	927,0000	900,5000	10 303	9 417 910	13:56
KGHM (KGH)	135,6000	-0,29%	136,0000	137,7500	135,3000	624 602	85 488 922	13:56
KGL	14,4000	0,00%	14,4000	14,4000	14,3000	124	1 785	13:13
KINOPOL (KPL)	16,5000	-1,49%	16,6000	16,6000	16,4000	15 834	261 198	13:07
KOGENERA (KGN)	56,8000	-0,18%	56,9000	56,9000	56,3000	1 042	58 842	13:19
KOMPAP (KMP)	25,0000	0,00%	25,0000	25,0000	25,0000	12	300	09:54
KOMPUTRON (KOM)	5,8400	0,00%	5,8000	5,9200	5,5400	15 954	90 321	13:00
KPPD (KPD)	28,4000	4,41%	28,4000	28,4000	28,4000	270	7 668	12:37
KRAKCHEM (KCH)	0,9440	-2,28%	0,9440	0,9440	0,9440	112	106	13:51
KREDYTIN (KRI)	(17,4000)	-	-	-	-	-	-	07:45
KRKA (KRK)	828,0000	0,98%	862,0000	862,0000	824,0000	19	15 898	13:41
KRUK (KRU)	407,8000	0,92%	404,9000	413,4000	404,8000	18 013	7 387 227	13:56
KRVITAMIN (KVT)	9,8400	-0,40%	9,8800	9,9000	9,8000	1 264	12 410	13:30
KSGAGRO (KSG)	2,7200	-3,89%	2,8300	2,8300	2,7100	17 228	47 291	13:55
LABOPRINT (LAB)	(15,1000)	-	-	-	-	-	-	07:45
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	11:30
LARQ (LRQ)	1,7000	0,00%	1,7000	1,7000	1,7000	2	3	09:01
LENA (LEN)	2,8300	1,80%	2,8100	2,8400	2,7700	462	1 298	12:52
LENTEX (LTX)	7,3800	-0,27%	7,4600	7,4600	7,3800	3 138	23 159	13:03
LESS (LES)	0,2560	0,79%	0,2490	0,2560	0,2490	78	20	09:05
LIBET (LBT)	1,4200	0,00%	1,4350	1,4350	1,4200	68	97	11:01
Reklama
LOKUM (LKD)	21,5000	-0,46%	21,8000	21,8000	19,8500	2 012	42 324	13:33	Reklama
LPP	14 960,0000	-0,10%	14 950,0000	15 250,0000	14 930,0000	2 478	37 481 595	13:55
LSISOFT (LSI)	23,0000	0,88%	22,8000	23,0000	22,8000	21	483	09:17
LUBAWA (LBW)	8,5250	0,77%	8,4400	8,6500	8,4150	264 467	2 260 695	13:56
MABION (MAB)	9,9000	0,30%	9,8900	9,9700	9,8000	7 902	78 343	13:50
MAKARONPL (MAK)	19,8800	-0,60%	20,0000	20,0000	19,6200	4 692	92 945	13:54
MANGATA (MGT)	72,2000	0,28%	74,2000	74,2000	70,0000	68	4 820	11:50
MANYDEV (MAN)	(0,7580)	-	-	-	-	-	-	11:30
MARVIPOL (MVP)	7,6600	-2,54%	7,8600	7,8600	7,2200	224 427	1 727 912	13:56
MAXCOM (MXC)	6,5000	-2,99%	6,5000	6,5000	6,0800	4 261	27 354	13:48
MBANK (MBK)	798,4000	1,45%	785,0000	807,4000	785,0000	16 607	13 308 743	13:56
MBWS (MBW)	13,7000	5,38%	13,7000	13,7000	13,7000	2	27	09:02
MCI	27,5000	1,48%	27,1000	27,5000	27,1000	6 611	181 041	13:53
MDIENERGIA (MDI)	1,2450	3,32%	1,2100	1,2450	1,2050	704	852	13:32
MEDICALG (MDG)	24,9000	0,61%	24,9000	25,1000	24,8000	5 386	134 531	13:56
MEDINICE (ICE)	7,7200	-0,90%	7,7100	7,9500	7,5300	4 240	33 052	12:13
MEGARON (MEG)	(7,0000)	-	-	-	-	-	-	11:30
MENNICA (MNC)	28,9000	1,05%	28,8000	29,1000	28,6000	3 845	111 370	13:55
MERCATOR (MRC)	47,4000	1,72%	46,6000	47,6000	46,1000	9 209	431 370	13:56
MERCOR (MCR)	24,5000	-0,41%	24,6000	24,6000	24,5000	121	2 965	13:11
MEXPOLSKA (MEX)	3,6100	0,00%	3,6100	3,6100	3,6100	30	108	09:08
MFO	36,5000	-0,54%	36,8000	36,8000	36,1000	270	9 785	13:21
MILKILAND (MLK)	1,7900	-0,56%	1,8000	1,8000	1,7200	17 843	31 810	13:19
MILLENNIUM (MIL)	14,9300	4,19%	14,3300	15,0400	14,3300	1 007 252	14 914 511	13:53
MIRACULUM (MIR)	0,8620	-3,15%	0,8900	0,8900	0,8620	1 754	1 560	12:11
MIRBUD (MRB)	13,7700	3,22%	13,5000	13,7900	13,3500	65 765	897 469	13:55
MLPGROUP (MLG)	84,6000	0,24%	84,2000	84,6000	82,0000	644	53 703	13:50
MLSYSTEM (MLS)	17,4000	-2,25%	17,7600	17,8000	17,3600	7 707	135 330	13:51
MOBRUK (MBR)	294,5000	1,20%	294,5000	300,5000	292,0000	7 368	2 188 007	13:53
MOJ	1,4500	0,00%	1,4500	1,4500	1,4500	209	303	09:58
MOL	31,7000	1,28%	31,0000	31,9800	31,0000	5 668	180 147	13:23
MOLECURE (MOC)	6,0800	1,67%	5,9800	6,4200	5,9800	146 203	897 370	13:46
MONNARI (MON)	4,7100	-1,46%	4,7700	4,7700	4,7100	5 551	26 326	13:12
MOSTALPLC (MSP)	15,3000	-1,29%	15,5000	15,5000	15,3000	517	7 923	09:53
MOSTALWAR (MSW)	7,9000	0,00%	7,8200	7,9400	7,8000	325	2 545	13:45
MOSTALZAB (MSZ)	5,7500	-0,69%	5,7900	5,7900	5,7500	10 030	57 823	13:49
MOVIEGAME (MOV)	15,1800	0,53%	15,1000	15,1800	15,1000	406	6 138	13:16
MURAPOL (MUR)	39,1000	0,26%	39,2500	39,2500	39,0000	1 328	51 834	13:47
MUZA (MZA)	13,8000	6,15%	13,3500	13,8000	13,3500	664	8 884	09:51
MWTRADE (MWT)	(3,4600)	-	-	-	-	-	-	09:00
NANOGROUP (NNG)	2,7400	0,00%	2,7200	2,7450	2,6000	9 661	25 970	13:35
NEUCA (NEU)	689,0000	0,00%	694,0000	695,0000	687,0000	473	326 535	13:44
NEWAG (NWG)	69,7000	-1,13%	70,5000	70,5000	69,5000	3 184	222 556	13:51
NEXITY (NXG)	1,8000	-0,55%	1,9000	1,9400	1,8000	61	116	11:55
NOCTILUCA (NCL)	100,5000	0,00%	100,5000	100,5000	98,0000	587	58 259	13:47
NOVATURAS (NTU)	7,8400	-0,25%	7,8400	7,8400	7,8400	83	651	09:18
NOVAVISGR (NVG)	1,2620	-1,41%	1,2500	1,2760	1,1900	202 772	250 412	13:49
NOVITA (NVT)	95,8000	1,27%	95,0000	96,0000	94,0000	68	6 424	13:08
NTCAPITAL (NTC)	0,6220	-2,81%	0,6380	0,6400	0,6160	3 501	2 170	11:25
NTTSYSTEM (NTT)	10,0000	-0,99%	10,1500	10,1500	10,0000	3 041	30 419	13:46
ODLEWNIE (ODL)	9,2000	0,00%	9,0600	9,2000	9,0400	201	1 826	13:41
ONDE (OND)	10,1600	-0,39%	10,2000	10,3600	10,0800	16 131	165 201	13:52
ONESANO (ONO)	0,9280	-1,28%	0,9180	0,9400	0,9000	8 041	7 262	13:52
OPONEO.PL (OPN)	94,0000	0,86%	93,6000	94,6000	92,6000	410	38 518	13:50
OPTEAM (OPM)	3,8200	0,00%	3,8200	3,8200	3,8200	34	130	12:50
ORANGEPL (OPL)	9,3820	1,38%	9,1880	9,5000	9,1880	908 201	8 537 981	13:54
ORCOGROUP (OPG)	(4,7000)	-	-	-	-	-	-	09:00
ORZBIALY (OBL)	38,8000	0,52%	38,8000	38,8000	38,8000	16	621	11:30
OTLOG (OTS)	15,1200	-3,69%	15,6000	15,6600	15,0600	125	1 918	13:54
OTMUCHOW (OTM)	5,1800	-2,26%	5,3000	5,3000	5,1000	1 911	10 089	13:36
PAMAPOL (PMP)	2,6200	0,00%	2,6200	2,6200	2,6200	4	10	09:02
PANOVA (NVA)	15,7500	0,00%	15,7500	15,9000	15,7500	209	3 299	12:12
PASSUS (PAS)	60,0000	2,04%	58,6000	61,8000	58,6000	7 154	429 478	13:35
PATENTUS (PAT)	3,5400	-0,28%	3,5000	3,5400	3,4000	6 222	21 530	12:59
PBG	#0,0220	22,22%	-	-	-	-	-	12:27
PBSFINANSE (PBF)	(0,7000)	-	-	-	-	-	-	11:30
PCCEXOL (PCX)	2,6700	-1,48%	2,7100	2,7200	2,6600	50 324	134 467	13:52
PCCROKITA (PCR)	66,3000	0,15%	66,4000	66,5000	66,3000	8 643	574 292	13:50
PCFGROUP (PCF)	5,4200	-0,18%	5,4200	5,5800	5,3600	27 040	147 540	13:33
PEKABEX (PBX)	18,1000	-0,82%	18,2500	18,2500	17,9000	1 492	26 878	13:33
Reklama
PEKAO (PEO)	185,9000	1,20%	183,7000	187,4000	183,7000	236 553	44 069 005	13:56	Reklama
PEPCO (PCO)	21,7700	0,32%	21,8500	21,9700	21,6500	331 730	7 229 905	13:56
PEPEES (PPS)	0,9200	0,00%	0,9000	0,9200	0,8800	27 408	25 169	10:19
PGE	11,3050	0,94%	11,2500	11,4300	11,2300	2 530 307	28 756 001	13:56
PGFGROUP (PGV)	0,4800	-28,78%	0,4800	0,4800	0,4800	37 698	18 095	13:52
PHARMENA (PHR)	3,3700	2,12%	3,3800	3,3800	3,1400	4 668	14 884	12:55
PHN	9,9200	-0,40%	9,9600	9,9600	9,9200	889	8 826	11:51
PHOTON (PEN)	3,3300	1,52%	3,3900	3,3900	3,3300	2 600	8 742	09:43
PKNORLEN (PKN)	84,0300	0,37%	83,8000	84,9600	83,8000	1 433 104	121 129 447	13:55
PKOBP (PKO)	76,3400	1,19%	75,4400	76,6600	75,4000	895 599	68 376 280	13:56
PKPCARGO (PKP)	15,5800	-0,38%	15,6400	15,7500	15,5000	57 200	893 179	13:55
PLAYWAY (PLW)	321,0000	0,00%	321,0000	322,5000	319,0000	1 684	540 121	13:54
PLAZACNTR (PLZ)	2,5200	-0,40%	2,5200	2,5200	2,5200	903	2 276	10:28
PMPG (PGM)	2,4100	0,42%	2,4100	2,4100	2,4100	1 050	2 531	12:28
POLENERGIA (PEP)	59,8000	0,67%	60,0000	60,2000	59,4000	2 939	176 001	12:45
POLICE (PCE)	9,0400	-1,53%	9,1800	9,2000	9,0400	1 358	12 427	13:26
POLIMEXMS (PXM)	4,6900	0,32%	4,6500	4,7450	4,6300	91 711	430 759	13:37
POLTREG (PTG)	32,7000	1,24%	32,3000	33,2000	31,1000	1 228	39 800	11:56
POLWAX (PWX)	1,3500	0,00%	1,3700	1,3800	1,3500	1 060	1 452	11:51
PRAGMAINK (PRI)	3,3800	0,00%	3,3800	3,3800	3,3800	15	51	10:51
PRIMAMODA (PMA)	#0,8200	-2,38%	-	-	-	-	-	11:30
PROCHEM (PRM)	22,3000	2,76%	22,0000	22,3000	22,0000	58	1 281	10:43
PROJPRZEM (PJP)	16,5000	0,00%	16,5000	16,5000	16,5000	501	8 267	13:32
PROTEKTOR (PRT)	1,2000	-4,00%	1,2000	1,2000	1,2000	117 000	140 400	13:52
PTWP (PTW)	99,5000	1,02%	98,5000	99,5000	98,5000	1 529	151 259	13:52
PULAWY (ZAP)	51,0000	-2,67%	52,6000	52,6000	51,0000	260	13 616	12:58
PURE (PUR)	4,6600	0,04%	4,6800	4,7000	4,5020	23 767	108 958	13:55
PZU	63,2400	0,93%	62,7600	64,1200	62,7600	441 142	28 098 551	13:56
QUANTUM (QNT)	25,0000	0,00%	25,0000	25,0000	25,0000	35	875	13:21
QUERCUS (QRS)	10,7000	2,39%	10,4000	10,8000	10,3000	10 572	111 708	13:50
RAEN (RAE)	0,3270	-1,51%	0,3310	0,3310	0,3200	72 919	23 657	13:48
RAFAKO (RFK)	0,1976	-0,60%	0,1990	0,2015	0,1972	1 144 035	227 381	13:54
RAFAMET (RAF)	72,0000	2,86%	70,0000	72,0000	70,0000	343	24 530	13:51
RAINBOW (RBW)	130,4000	0,69%	132,0000	135,8000	129,9000	83 053	10 973 574	13:56
RANKPROGR (RNK)	4,1700	5,04%	3,9750	4,1700	3,9700	5 636	22 981	13:18
RAWLPLUG (RWL)	16,0000	-3,03%	16,5000	16,5000	15,7000	1 863	30 087	13:26
REDAN (RDN)	#0,0460	-8,00%	-	-	-	-	-	11:30
REGNON (REG)	#0,0100	-98,74%	-	-	-	-	-	11:30
REINHOLD (RHD)	#0,0700	0,00%	-	-	-	-	-	09:43
REINO (RNC)	1,0800	0,00%	1,0800	1,0800	1,0800	2	2	09:02
RELPOL (RLP)	5,1400	0,39%	5,1400	5,1400	5,1400	185	951	10:23
REMAK (RMK)	13,7000	0,00%	13,7000	13,7000	13,7000	202	2 767	10:24
RENDER (RND)	118,0000	0,43%	118,0000	118,0000	116,5000	2 032	238 922	13:42
ROPCZYCE (RPC)	27,6000	0,36%	27,9000	27,9000	27,5000	1 458	40 594	12:02
RYVU (RVU)	31,9500	0,47%	31,9000	32,1500	31,7000	42 331	1 354 621	13:44
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	12:06
SANOK (SNK)	22,6000	-0,44%	22,8000	22,8000	22,6000	427	9 667	11:29
SANPL (SPL)	509,8000	4,02%	492,0000	510,6000	489,0000	40 871	20 681 259	13:55
SANTANDER (SAN)	30,3700	0,23%	30,5000	30,5000	29,8400	155	4 682	13:21
SANWIL (SNW)	1,3200	0,38%	1,3200	1,3200	1,3200	3 328	4 393	10:34
SCPFL (SCP)	150,0000	-1,83%	152,8000	154,2000	149,0000	781	118 464	13:44
SECOGROUP (SWG)	29,0000	-3,33%	29,2000	29,2000	29,0000	44	1 283	09:03
SEKO (SEK)	8,5600	0,00%	8,5600	8,6800	8,5000	3 232	27 794	13:37
SELENAFM (SEL)	35,7000	-1,11%	36,4000	36,6000	34,5000	2 338	82 445	12:28
SELVITA (SLV)	29,2000	0,00%	29,3000	29,4000	28,9000	10 815	314 498	13:41
SERINUS (SEN)	(0,7100)	-	-	-	-	-	-	09:00
SFINKS (SFS)	0,4970	-1,00%	0,5020	0,5040	0,4800	49 090	24 202	13:50
SHOPER (SHO)	50,0000	0,00%	50,0000	50,8000	50,0000	11 640	586 082	13:41
SILVAIR-REGS (SVRS)	5,8500	3,54%	5,5500	5,8500	5,5500	5 005	28 254	13:46
SILVANO (SFG)	5,3800	3,86%	5,3800	5,3800	5,3800	11	59	09:12
SIMFABRIC (SIM)	1,7480	1,16%	1,7160	1,8500	1,6480	29 502	50 772	13:14
SKARBIEC (SKH)	27,1000	1,88%	27,0000	27,1000	26,8000	764	20 613	13:56
SKYLINE (SKL)	1,5200	0,00%	1,5200	1,5200	1,5200	1 200	1 824	12:36
SNIEZKA (SKA)	81,0000	-3,57%	84,0000	84,0000	80,8000	425	34 796	13:38
SOHODEV (SHD)	0,3800	0,00%	0,3800	0,3800	0,3800	179	68	11:30
SONEL (SON)	15,6000	-0,95%	15,8000	15,9000	15,6000	881	13 833	13:33
SOPHARMA (SPH)	(15,2000)	-	-	-	-	-	-	09:00
SPYROSOFT (SPR)	592,0000	1,37%	584,0000	592,0000	584,0000	43	25 366	13:52
STALEXP (STX)	3,0950	0,81%	3,0800	3,1000	3,0500	40 083	123 131	13:45
STALPROD (STP)	253,0000	2,85%	246,0000	253,0000	245,0000	766	191 383	13:20
Reklama
STALPROFI (STF)	8,5800	-1,38%	8,6600	8,7000	8,5800	2 691	23 280	13:27	Reklama
STAPORKOW (ZUK)	3,3400	-0,60%	3,3800	3,3800	3,3400	143	482	11:43
STARHEDGE (SHG)	#0,2560	-11,72%	-	-	-	-	-	11:30
SUNEX (SNX)	7,0000	1,16%	6,9900	7,0300	6,9300	2 796	19 562	13:05
SYGNITY (SGN)	108,0000	-3,14%	112,0000	112,0000	105,0000	3 407	363 091	13:27
SYNEKTIK (SNT)	202,2000	-0,20%	203,4000	206,8000	200,0000	19 526	3 972 092	13:54
TALEX (TLX)	20,8000	0,97%	20,8000	20,8000	20,8000	10	208	09:02
TARCZYNSKI (TAR)	119,0000	-0,83%	122,5000	122,5000	118,5000	709	84 818	13:39
TATRY (TMR)	(95,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	8,4340	1,74%	8,3000	8,5280	8,3000	1 000 302	8 443 534	13:56
TBULL (TBL)	4,2600	0,00%	4,2600	4,2600	4,2600	139	592	13:18
TENDERHUT (THG)	(6,0000)	-	-	-	-	-	-	09:00
TERMOREX (TRR)	0,7200	0,00%	0,7200	0,7200	0,7200	50	36	10:20
TESGAS (TSG)	2,4000	2,13%	2,4000	2,4000	2,4000	2	5	09:03
TEXT (TXT)	56,8500	-2,90%	58,2500	58,3500	56,5000	50 949	2 909 336	13:56
TORPOL (TOR)	37,2500	2,05%	36,9500	37,3000	36,2000	13 676	505 037	13:50
TOWERINV (TOW)	#2,0500	-12,77%	-	-	-	-	-	11:30
TOYA (TOA)	8,7100	-0,11%	8,7200	8,8600	8,7000	39 978	350 738	13:51
TRAKCJA (TRK)	2,2100	1,14%	2,1850	2,2100	2,1700	22 996	50 192	13:09
TRANSPOL (TRN)	4,2700	-6,77%	4,5000	4,6400	4,2700	4 250	18 660	13:53
TRITON (TRI)	3,5200	10,00%	3,5200	3,5200	3,5200	1 120	3 942	13:33
TSGAMES (TEN)	84,9000	-1,28%	86,0000	86,4000	84,4000	14 047	1 199 004	13:55
ULMA (ULM)	60,5000	0,00%	60,5000	60,5000	60,5000	2	121	10:20
ULTGAMES (ULG)	11,1000	-1,77%	11,2000	11,2000	11,0000	1 307	14 465	13:44
UNFOLD (UNF)	1,1200	0,00%	1,1200	1,1200	1,1200	10	11	09:00
UNIBEP (UNI)	11,2500	4,17%	11,2500	11,5000	11,1500	39 603	447 311	13:50
UNICREDIT (UCG)	237,5500	-0,75%	237,5500	237,5500	237,5500	13	3 088	12:12
UNIMA (U2K)	7,9200	0,51%	7,9000	8,0800	7,8800	1 596	12 696	13:53
UNIMOT (UNT)	144,8000	1,26%	143,0000	144,8000	143,0000	477	68 643	13:20
URTESTE (URT)	46,0000	0,00%	46,5000	46,5000	46,0000	344	15 828	13:39
VERCOM (VRC)	120,2000	0,67%	120,0000	121,0000	119,4000	1 303	156 563	13:41
VIGOPHOTN (VGO)	516,0000	1,18%	510,0000	518,0000	508,0000	51	26 018	11:19
VINDEXUS (VIN)	11,3000	0,89%	11,2000	11,5000	11,1000	33 742	382 030	13:47
VISTAL (VTL)	#0,3780	-37,00%	-	-	-	-	-	11:30
VIVID (VVD)	(0,5440)	-	-	-	-	-	-	09:00
VOTUM (VOT)	44,4500	-1,11%	44,9500	44,9500	44,0000	6 826	303 554	13:50
VOXEL (VOX)	164,6000	-0,24%	165,0000	165,0000	164,0000	1 264	208 042	13:30
VRG	3,8200	1,60%	3,7600	3,8200	3,7200	83 514	317 800	13:31
WARIMPEX (WXF)	2,6500	-1,12%	2,6900	2,6900	2,6500	5 102	13 573	13:34
WASKO (WAS)	1,8000	-0,55%	1,7750	1,8100	1,7650	4 880	8 646	11:43
WAWEL (WWL)	652,0000	0,00%	652,0000	660,0000	652,0000	38	24 786	11:43
WIELTON (WLT)	5,9800	-0,50%	6,0100	6,0900	5,9700	71 695	430 811	13:50
WIKANA (WIK)	(7,1000)	-	-	-	-	-	-	09:00
WINVEST (WIS)	(0,3000)	-	-	-	-	-	-	11:30
WIRTUALNA (WPL)	85,0000	3,66%	83,0000	86,4000	83,0000	36 127	3 067 189	13:56
WITTCHEN (WTN)	19,0000	-0,31%	19,0200	19,1800	18,9200	8 380	159 215	13:56
XPLUS (XPL)	3,4300	-1,44%	3,4800	3,5500	3,4300	5 283	18 562	12:47
XTPL (XTP)	81,7000	0,00%	81,8000	82,0000	80,0000	1 130	91 632	13:29
XTRADEBDM (XTB)	75,6000	-2,45%	77,5000	77,7000	75,4200	354 788	27 187 369	13:56
YOLO (YOL)	#0,0200	-94,05%	-	-	-	-	-	11:30
ZABKA (ZAB)	21,7000	0,51%	21,6000	22,0400	21,6000	487 633	10 663 462	13:55
ZAMET (ZMT)	0,8500	0,00%	0,8500	0,8500	0,8460	13 712	11 655	12:48
ZEPAK (ZEP)	24,9500	1,22%	24,6500	25,3500	24,1000	74 976	1 867 994	13:49
ZREMB (ZRE)	6,8400	-1,87%	6,9900	7,0300	6,8400	27 327	189 132	13:48
ZUE	9,8800	-2,18%	10,3000	10,3000	9,6400	19 337	192 839	13:51

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.