Notowania GPW
Notowania Giełdy Papierów Wartościowych to zestawienia cen akcji spółek, które zostały dopuszczone do obrotu na rynku regulowanym lub alternatywnym. W notowaniach GPW zwykle przedstawia się co najmniej trzy wartości: kurs kupna, kurs sprzedaży oraz kurs zawarcia transakcji.

Notowania Indeksów GPW

Nazwa	Wartość	Zm. %	Otw.	Max	Min	Odnies.	Obrót	Czas
WIG	107 389,09	-1,07%	109 323,37	109 323,37	107 358,31	108 552,82	724 386 584	14:49
WIG20	2 927,53	-1,20%	2 983,63	2 987,08	2 920,69	2 962,94	585 127 821	15:04
WIG30	3 780,54	-1,14%	3 854,51	3 854,51	3 769,45	3 823,99	650 515 537	15:04
mWIG40	8 044,94	-0,70%	8 142,61	8 148,34	8 021,61	8 101,42	123 167 800	14:49
sWIG80	29 296,12	-0,58%	29 553,52	29 623,58	29 296,12	29 467,35	40 410 687	14:49
WIG-BANKI	17 632,42	-1,12%	17 987,68	17 987,68	17 603,85	17 831,24	141 003 711	14:49
WIG-BUDOW	8 539,85	-3,01%	8 803,20	8 837,15	8 528,38	8 804,98	26 474 418	14:49
WIG-CHEMIA	8 128,34	-1,42%	8 274,58	8 274,58	8 105,32	8 245,67	2 893 600	14:49
WIG-ENERG	4 455,55	-2,53%	4 545,88	4 551,41	4 370,20	4 571,31	52 098 812	14:49
WIG-INFO	9 883,41	-0,65%	10 048,94	10 073,82	9 863,49	9 947,92	18 040 764	14:49
WIG-MEDIA	7 107,33	0,13%	7 133,96	7 207,97	7 056,12	7 098,02	1 602 624	14:49
WIG-NRCHOM	5 633,77	-0,15%	5 656,58	5 665,95	5 583,98	5 642,01	2 568 548	14:49
WIG-PALIWA	9 129,27	0,14%	9 188,46	9 243,14	9 062,93	9 116,58	87 912 949	14:49
WIG-Poland	112 342,21	-0,96%	112 342,21	112 342,21	112 342,21	113 425,95	699 609 535	11:15
WIG-SPOZYW	2 935,81	-0,69%	2 945,37	2 956,63	2 929,64	2 956,06	1 152 005	14:49
WIG20lev	591,52	-2,58%	615,42	616,83	591,15	607,20	551 430 066	14:49
WIG20short	2 889,05	1,36%	2 832,95	2 889,92	2 829,63	2 850,41	551 430 066	14:49
GPWB-B1Y3Y	1 267,95	0,06%	1 267,95	1 267,95	1 267,95	1 267,15	-	10:15
GPWB-B1Y4Y	1 271,96	0,08%	1 271,96	1 271,96	1 271,96	1 270,98	-	10:15
GPWB-B1Y5Y	1 276,27	0,09%	1 276,27	1 276,27	1 276,27	1 275,12	-	10:15
GPWB-B3Y5Y	1 287,30	0,11%	1 287,30	1 287,30	1 287,30	1 285,88	-	10:15
GPWB-B5Y	1 280,29	0,11%	1 280,29	1 280,29	1 280,29	1 278,85	-	10:15
GPWB-BWZ	1 273,95	0,01%	1 273,95	1 273,95	1 273,95	1 273,78	-	10:15
INNOVATOR	1 757,77	-0,95%	1 757,77	1 757,77	1 757,77	1 774,62	171 873 625	11:15
mWIG40dvp	211,22	0,00%	211,22	211,22	211,22	211,22	123 169 515	11:00
mWIG40TR	12 483,45	-0,70%	12 635,09	12 643,90	12 447,25	12 571,08	123 167 800	14:49
mWIG40TRlv	19 776,27	-1,43%	20 260,30	20 288,42	19 660,72	20 063,24	123 167 800	14:49
mWIG40TRsh	2 318,00	0,77%	2 290,25	2 324,62	2 288,64	2 300,29	123 167 800	14:49
sWIG80dvp	700,46	0,00%	700,46	700,46	700,46	700,46	40 427 877	11:00
sWIG80TR	45 387,43	-0,58%	45 786,22	45 894,76	45 387,43	45 652,70	40 410 687	14:49
WIG140	2 082,72	-1,09%	2 120,99	2 120,99	2 082,11	2 105,71	713 187 480	14:49
WIG20dvp	55,92	0,00%	55,92	55,92	55,92	55,92	551 522 860	11:00
WIG20TR	6 285,23	-1,27%	6 410,52	6 417,94	6 283,28	6 366,08	551 430 066	14:49
WIG20TRlev	5 439,62	-2,58%	5 659,40	5 672,41	5 436,20	5 583,46	551 430 066	14:49
WIG20TRsht	2 703,17	1,34%	2 650,68	2 703,99	2 647,57	2 667,37	551 430 066	14:49
WIG30TR	7 966,27	-1,26%	8 132,17	8 132,17	7 961,21	8 067,80	613 957 406	14:49
WIG-CEE	2 469,50	-1,37%	2 469,50	2 469,50	2 469,50	2 503,70	1 637 989	11:15
WIGdiv	2 380,11	-0,66%	2 410,78	2 413,66	2 379,08	2 395,81	149 139 128	14:49
WIGdivplus	2 188,56	-1,23%	2 230,80	2 230,80	2 187,94	2 215,86	277 670 997	14:49
WIG.GAMES	17 508,65	-0,26%	17 668,85	17 722,18	17 466,58	17 554,99	26 970 410	14:49
WIG-GORNIC	4 471,26	-1,49%	4 573,85	4 578,49	4 467,31	4 539,09	41 470 846	14:49
WIG-GRY	21 551,65	-0,94%	21 983,23	21 999,67	21 538,43	21 756,05	30 044 320	14:49
WIGind	17 194,75	-0,36%	17 313,91	17 338,53	17 162,85	17 256,40	11 863 873	14:49
WIG-LEKI	3 391,19	-1,06%	3 424,20	3 433,25	3 377,38	3 427,51	1 355 594	14:49
WIGmed	19 381,63	-0,10%	19 516,18	19 579,72	19 370,96	19 400,88	22 383 884	14:49
WIG-MOTO	8 512,94	-0,85%	8 650,21	8 673,39	8 469,03	8 586,17	1 721 356	14:49
WIG.MS-BAS	17 655,61	-2,36%	18 037,55	18 100,28	17 483,83	18 082,12	90 787 264	14:49
WIG.MS-ECM	8 868,76	-0,63%	9 002,64	9 014,46	8 848,40	8 924,99	138 728 500	14:49
WIG.MS-FIN	20 875,46	-1,42%	21 345,05	21 346,36	20 843,10	21 175,19	156 112 134	14:49
WIG-ODZIEZ	11 781,37	-2,10%	12 127,71	12 140,18	11 781,37	12 033,63	31 723 178	14:49
WIGtechTR	18 343,24	-0,45%	18 580,64	18 580,64	18 310,98	18 426,29	76 570 655	14:49
WIG-Ukrain	530,51	-1,07%	530,51	530,51	530,51	536,23	1 143 341	11:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,4400	-1,21%	2,4300	2,4500	2,4200	3 703	8 985	13:51	Reklama
08OCTAVA (08N)	0,7400	-0,67%	0,7400	0,7400	0,7400	6	4	11:51
11BIT (11B)	188,2000	1,18%	186,1000	189,6000	186,0000	7 502	1 414 020	14:48
3RGAMES (3RG)	0,9880	11,76%	0,8840	1,0600	0,8840	1 054 170	1 055 779	14:49
4MASS (4MS)	4,7100	0,21%	4,6700	4,7400	4,6250	11 260	52 983	14:21
ABPL (ABE)	96,3000	0,10%	96,2000	96,7000	95,8000	337	32 414	14:48
ACAUTOGAZ (ACG)	27,2000	0,00%	27,0000	27,4000	27,0000	506	13 820	14:46
ACTION (ACT)	25,8500	-2,45%	26,5000	26,5000	25,3500	10 933	282 891	14:25
ADIUVO (ADV)	0,8540	2,64%	0,8360	0,8560	0,8260	14 733	12 224	11:50
AGORA (AGO)	9,3800	-0,21%	9,3000	9,4800	9,3000	3 516	32 743	14:40
AGROTON (AGT)	4,8900	-2,20%	5,0000	5,0000	4,8700	757	3 697	13:07
AIGAMES (ALG)	0,9080	-0,22%	0,9100	0,9100	0,9080	175	159	11:46
AILLERON (ALL)	19,9200	-0,20%	20,0000	20,1000	19,7400	2 412	48 016	13:28
AIRWAY (AWM)	0,4255	2,53%	0,4150	0,4480	0,4100	475 969	204 790	14:43
ALIOR (ALR)	101,3000	-1,36%	102,9000	103,9000	100,7000	189 118	19 260 805	14:49
ALLEGRO (ALE)	36,7550	1,25%	36,4000	37,0800	36,2950	974 926	35 799 752	14:48
ALTA (AAT)	2,1800	2,83%	2,1700	2,1900	2,1200	20 489	44 549	14:25
ALTUSTFI (ALI)	1,9000	0,26%	1,8950	1,9200	1,8300	13 092	24 732	13:11
AMBRA (AMB)	21,7000	-0,23%	21,9500	21,9500	21,5000	3 927	85 313	14:30
AMICA (AMC)	58,5000	-2,01%	59,7000	59,7000	58,3000	7 539	444 418	14:40
AMPLI (APL)	(0,9400)	-	-	-	-	-	-	11:30
AMREST (EAT)	15,3200	0,13%	15,3000	15,4400	15,2400	66 771	1 021 660	14:48
ANSWEAR (ANR)	28,8500	0,52%	29,3500	29,4000	28,7500	3 979	115 167	14:40
APATOR (APT)	21,2000	-0,24%	21,3000	21,4000	20,9000	22 575	478 464	14:48
APLISENS (APN)	19,2000	-0,26%	19,2500	19,2500	19,1000	35	673	13:42
APSENERGY (APE)	2,7300	5,41%	2,5900	2,7500	2,5900	5 805	15 703	14:43
ARCHICOM (ARH)	48,5000	-2,02%	49,4000	49,8000	48,5000	966	47 545	14:40
ARCTIC (ATC)	11,5000	-0,86%	11,6200	11,7400	11,4800	13 822	160 174	14:47
ARLEN (ARL)	37,3300	-0,40%	37,4900	37,8800	37,3000	11 571	435 078	14:49
ARTIFEX (ART)	15,2800	-1,29%	15,4600	15,5200	15,2800	2 097	32 395	14:20
ASBIS (ASB)	28,2200	0,07%	28,3000	28,7400	27,7400	79 198	2 239 683	14:47
ASMGROUP (ASM)	#0,2500	4,17%	-	-	-	-	-	10:17
ASSECOBS (ABS)	88,2000	-0,68%	88,2000	89,8000	88,0000	616	54 416	13:52
ASSECOPOL (ACP)	203,6000	-1,45%	206,6000	209,6000	203,0000	14 010	2 872 617	14:49
ASSECOSEE (ASE)	77,0000	0,00%	77,0000	77,5000	76,3000	1 885	145 263	14:47
ASTARTA (AST)	47,5000	-1,66%	48,0000	48,0000	47,2000	18 148	866 631	14:24
ATAL (1AT)	59,2000	1,54%	58,3000	59,6000	58,3000	11 343	671 426	14:37
ATENDE (ATD)	3,1900	0,00%	3,1900	3,2100	3,1900	2 258	7 216	14:42
ATLANTAPL (ATP)	16,2500	0,31%	16,1000	16,2500	16,1000	217	3 496	12:42
ATLANTIS (ATS)	2,1500	0,00%	2,1100	2,1500	2,0800	4 271	8 966	13:41
ATMGRUPA (ATG)	3,7800	-1,05%	3,8200	3,8200	3,7800	5 026	19 050	13:51
ATREM (ATR)	43,7000	5,56%	41,4000	43,7000	41,4000	6 245	265 566	14:49
AUTOPARTN (APR)	20,4500	1,24%	20,3500	20,6500	20,2000	33 049	674 194	14:48
BBIDEV (BBD)	5,5000	-0,90%	5,5500	5,5500	5,3500	486	2 690	12:29
BENEFIT (BFT)	3 420,0000	-0,58%	3 455,0000	3 470,0000	3 380,0000	7 419	25 572 950	14:49
BEST (BST)	26,0000	0,00%	26,0000	27,0000	26,0000	2 185	57 096	12:44
BETACOM (BCM)	5,2500	0,96%	5,2500	5,3000	5,2500	6 543	34 578	13:21
BIGCHEESE (BCS)	15,0000	6,99%	14,0200	15,0000	13,9200	26 714	391 229	14:49
BIOCELTIX (BCX)	109,0000	-0,91%	111,0000	111,0000	107,2000	2 498	273 704	14:38
BIOMAXIMA (BMX)	13,5000	-2,17%	13,8000	13,8000	13,5000	3 022	41 232	14:42
BIOMEDLUB (BML)	4,9600	-1,20%	5,0000	5,0400	4,9500	43 671	216 883	14:47
BIOPLANET (BIP)	17,1500	0,00%	17,1500	17,1500	17,1500	28	480	13:40
BIOTON (BIO)	4,1700	1,21%	4,1200	4,2000	4,1200	118 025	491 667	14:45
BLOOBER (BLO)	32,0000	-1,69%	32,2500	32,7000	31,9500	10 430	335 984	14:48
BNPPPL (BNP)	104,0000	0,00%	105,0000	105,0000	103,5000	6 876	715 202	14:07
BOGDANKA (LWB)	24,3500	1,46%	24,3000	24,6500	24,0000	26 994	653 840	14:41
BOOMBIT (BBT)	6,8400	-0,29%	6,9400	6,9400	6,8400	1 353	9 330	13:01
BORYSZEW (BRS)	6,2400	-1,27%	6,3200	6,3400	6,2200	22 454	140 641	14:12
BOS	10,4800	0,77%	10,4000	10,5000	10,3400	257	2 679	13:38
BOWIM (BOW)	4,4000	-1,57%	4,4900	4,5600	4,4000	15 436	68 295	14:49
BRAND24 (B24)	59,6000	0,00%	59,6000	59,8000	59,4000	46	2 742	11:51
BRASTER (BRA)	#0,2500	-56,90%	-	-	-	-	-	11:30
BUDIMEX (BDX)	588,6000	-4,79%	620,0000	620,8000	586,4000	34 675	20 744 430	14:49
BUMECH (BMC)	8,4500	-1,40%	8,5000	8,8300	8,4500	18 735	161 815	14:33
CAPITAL (CPA)	0,2200	12,82%	0,2200	0,2200	0,2200	1 200	264	11:46
CAPITEA (CAP)	0,4490	-2,29%	0,4545	0,4595	0,4490	30 800	13 982	14:18
CAPTORTX (CTX)	44,8000	9,54%	42,9000	44,9000	42,9000	16 621	734 031	14:44
CASPAR (CSR)	3,9400	-0,51%	3,9400	3,9400	3,9400	257	1 013	11:29
CAVATINA (CAV)	14,3000	2,88%	14,0000	14,3000	13,8000	561	7 896	14:24
CCC	204,3000	-2,01%	210,5000	211,5000	204,0000	60 609	12 562 966	14:47
Reklama
CCENERGY (CCE)	#0,3200	3,90%	-	-	-	-	-	12:55	Reklama
CDPROJEKT (CDR)	250,2000	-1,22%	255,3000	256,9000	250,2000	93 670	23 632 930	14:49
CDRL (CDL)	10,0000	-1,96%	10,3000	10,3000	10,0000	70	703	13:33
CELTIC (CPD)	5,8200	-2,35%	5,8000	6,0400	5,8000	3 745	21 754	13:54
CEZ	214,2000	0,09%	216,4000	216,4000	214,2000	214	45 870	13:28
CFI	0,1640	0,00%	0,1640	0,1640	0,1640	3 600	590	11:30
CIGAMES (CIG)	2,8900	0,70%	2,8700	2,9500	2,8200	385 549	1 107 712	14:49
CITYSERV (CTS)	5,6500	-0,88%	5,6500	5,6500	5,6500	487	2 752	11:30
CLNPHARMA (CLN)	23,8000	-1,04%	24,2000	24,2000	23,6500	6 694	159 900	14:45
CLOUD (CLD)	46,8000	0,21%	46,8000	46,8000	46,8000	4	187	11:32
COALENERG (CLE)	2,3700	-2,47%	2,4300	2,4300	2,3000	83 092	194 192	14:45
COGNOR (COG)	7,3000	0,69%	7,4450	7,4450	7,2500	14 360	105 553	14:45
COLUMBUS (CLC)	6,7200	-0,74%	6,8000	6,8800	6,6600	31 940	215 355	14:49
COMP (CMP)	273,0000	-0,73%	275,0000	277,0000	270,0000	9 606	2 641 322	13:42
COMPERIA (CPL)	4,5200	-3,83%	4,8000	4,9800	4,5200	3 797	18 061	12:33
COMPREMUM (CPR)	0,8900	-0,45%	0,8940	0,9120	0,8700	33 653	29 709	14:15
CORMAY (CRM)	0,5000	0,00%	0,5000	0,5000	0,4990	29 866	14 930	12:25
CPIEUROPE (CPI)	(78,1500)	-	-	-	-	-	-	09:00
CREEPYJAR (CRJ)	470,0000	1,95%	464,0000	475,0000	457,0000	693	322 111	14:24
CREOTECH (CRI)	289,0000	-0,86%	292,0000	296,5000	286,0000	1 880	544 367	14:41
CYBERFLKS (CBF)	167,2000	5,56%	158,6000	167,8000	157,6000	11 458	1 882 894	14:49
CYFRPLSAT (CPS)	15,2400	-2,31%	15,6000	15,6350	15,1500	894 215	13 663 525	14:49
CZTOREBKA (CZT)	(0,4000)	-	-	-	-	-	-	11:30
DADELO (DAD)	54,4000	-0,37%	54,4000	54,6000	52,6000	10 240	552 547	14:47
DATAWALK (DAT)	102,1000	-7,94%	111,0000	112,2000	102,1000	31 197	3 274 941	14:48
DBENERGY (DBE)	11,4500	-0,43%	11,5000	11,5000	11,0500	48	546	12:21
DEBICA (DBC)	82,9000	-0,60%	83,4000	83,5000	82,9000	777	64 637	13:40
DECORA (DCR)	72,8000	0,83%	72,2000	72,8000	71,0000	958	68 860	14:43
DEKPOL (DEK)	71,8000	-1,10%	72,2000	72,6000	71,2000	863	62 043	14:20
DELKO (DEL)	6,8000	0,29%	6,7800	6,8800	6,7800	993	6 750	14:20
DEVELIA (DVL)	8,5900	-1,26%	8,7000	8,7500	8,5000	70 846	605 547	14:49
DGA	(19,2000)	-	-	-	-	-	-	09:00
DIAG (DIA)	174,1500	-1,61%	178,0000	178,8000	174,1500	47 703	8 472 646	14:47
DIGITANET (DIG)	82,6000	-1,31%	83,2000	83,3000	81,3000	2 020	166 104	14:38
DIGITREE (DTR)	12,9000	0,00%	12,9000	12,9000	12,9000	30	387	09:52
DINOPL (DNP)	499,3000	-2,48%	513,4000	520,6000	496,9000	136 488	68 470 223	14:49
DMGROUP (DMG)	3,6300	0,00%	3,6300	3,7100	3,6200	7 637	27 669	13:23
DOMDEV (DOM)	243,0000	0,41%	242,0000	244,5000	239,5000	1 525	370 754	14:49
DRAGOENT (DGE)	21,7000	-0,91%	21,1000	21,7000	21,0000	174	3 656	13:17
ECBSA (ECB)	32,0000	-1,99%	32,5500	32,6500	31,9000	2 285	73 811	14:08
ECHO (ECH)	5,3600	0,00%	5,3200	5,3800	5,2200	10 298	54 408	14:33
EDINVEST (EDI)	6,0000	-1,64%	6,1000	6,1000	6,0000	1 423	8 548	14:31
EFEKT (EFK)	(5,8500)	-	-	-	-	-	-	11:30
EKOEXPORT (EEX)	#0,1690	-89,63%	-	-	-	-	-	11:30
ELEKTROTI (ELT)	48,0000	-2,04%	49,0000	49,5000	47,6000	25 273	1 230 820	14:42
ELKOP (EKP)	2,4700	0,00%	2,4000	2,4700	2,3900	3 614	8 681	13:42
EMCINSMED (EMC)	(11,0000)	-	-	-	-	-	-	07:45
ENAP (ENP)	(2,8000)	-	-	-	-	-	-	11:30
ENEA (ENA)	19,0800	-2,85%	19,7000	19,9100	18,9200	187 171	3 587 046	14:49
ENELMED (ENE)	20,0000	0,00%	20,0000	20,0000	20,0000	323	6 460	12:21
ENERGA (ENG)	12,6800	0,16%	12,6000	12,7000	12,5400	11 142	140 702	14:47
ENERGOINS (ENI)	2,3300	5,43%	2,1900	2,3900	2,1800	129 322	299 270	14:31
ENTER (ENT)	55,5000	-1,60%	56,4000	57,3000	55,0000	4 713	261 466	14:32
EQUNICO (EQU)	0,7560	1,89%	0,7660	0,7700	0,7240	4 049	3 083	14:03
ERBUD (ERB)	33,7500	-0,15%	33,6500	34,0000	33,5000	2 513	84 776	14:20
ERG	(47,6000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	38,0000	-0,26%	37,5000	38,2000	37,3000	4 682	176 609	14:37
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	4,5100	-1,96%	4,6000	4,6000	4,4000	46 918	210 426	14:44
EUROCASH (EUR)	8,3250	-0,18%	8,3700	8,4400	8,3100	86 506	722 783	14:43
EUROHOLD (EHG)	(2,7800)	-	-	-	-	-	-	09:00
EUROTEL (ETL)	23,8000	0,42%	24,0000	24,2000	23,8000	1 311	31 473	14:24
FABRITY (FAB)	28,2000	0,00%	28,2000	28,5000	28,2000	120	3 390	14:43
FASING (FSG)	11,7000	-2,50%	12,0000	12,0000	11,6000	267	3 126	12:16
FASTFIN (FFI)	#0,0100	-99,01%	-	-	-	-	-	11:30
FEERUM (FEE)	12,6500	0,00%	12,6500	12,6500	12,6500	5	63	13:10
FERRO (FRO)	35,7000	0,85%	35,7000	36,5000	35,7000	10 145	365 479	14:46
FMG	121,0000	1,26%	119,5000	124,0000	117,0000	175	21 285	14:29
FON	#0,7600	0,00%	-	-	-	-	-	12:38
FORTE SA (FTE)	28,5000	-5,63%	30,3000	30,3000	28,4000	7 005	204 223	14:47
Reklama
GAMEOPS (GOP)	15,0000	-4,46%	15,4800	15,4800	14,0200	23 983	360 193	14:41	Reklama
GAMFACTOR (GIF)	6,6800	-3,19%	6,7600	7,0000	6,6600	13 928	95 783	14:47
GENOMTEC (GMT)	6,9400	6,77%	6,5200	7,0400	6,5200	41 648	287 543	14:41
GETIN (GTN)	0,5380	-0,37%	0,5480	0,5530	0,5300	782 150	419 187	14:44
GIGROUP (GIG)	(2,0500)	-	-	-	-	-	-	07:45
GOBARTO (GOB)	(25,0000)	-	-	-	-	-	-	09:00
GPW	53,3000	-0,74%	53,2500	53,7500	53,0000	36 878	1 964 962	14:49
GREENX (GRX)	1,9330	-1,38%	1,9200	1,9580	1,9100	394 434	759 950	14:49
GRENEVIA (GEA)	2,6900	0,00%	2,6900	2,6950	2,6600	24 719	66 172	14:12
GRODNO (GRN)	10,3000	7,29%	9,5200	10,4000	9,3600	19 085	189 954	14:45
GRUPAAZOTY (ATT)	19,1000	-1,95%	19,5000	19,5800	19,0200	141 458	2 716 055	14:45
GRUPRACUJ (GPP)	66,3000	2,31%	64,8000	67,3000	64,8000	1 738	115 422	14:46
GTC	4,3000	0,94%	4,2100	4,3000	4,2100	12 482	53 060	13:28
HANDLOWY (BHW)	109,6000	-1,79%	111,6000	111,6000	109,4000	12 043	1 324 805	14:48
HARPER (HRP)	6,3600	-2,75%	6,5400	6,5400	6,1000	6 468	40 691	14:39
HELIO (HEL)	26,8000	-0,37%	26,9000	26,9000	26,5000	5	134	13:12
HERKULES (HRS)	1,2500	-3,47%	1,2950	1,2950	1,2350	35 854	44 660	13:31
HUUUGE-S144 (HUGE)	19,3600	0,52%	19,2600	19,4000	19,2000	14 406	277 658	14:42
HYDROTOR (HDR)	20,8000	1,46%	20,8000	20,8000	20,4000	18	372	14:27
IALBGR (IAG)	(0,2750)	-	-	-	-	-	-	11:30
IBSM (IBS)	73,4000	0,00%	73,4000	73,4000	73,4000	1	73	09:00
IDMPL (IDM)	0,5500	0,00%	0,5500	0,5500	0,5500	23	13	09:00
IFCAPITAL (IFC)	#0,9950	-81,23%	-	-	-	-	-	09:00
IFIRMA (IFI)	28,8000	-2,21%	29,4000	29,4000	28,1500	1 891	54 125	14:33
IFSA (IFR)	#0,3930	0,00%	-	-	-	-	-	10:47
IMCOMPANY (IMC)	26,5000	-1,85%	27,0000	27,0000	26,5000	899	23 957	14:27
IMMOBILE (GKI)	3,3700	-2,60%	3,4600	3,4600	3,2300	53 244	177 095	14:47
IMPERIO (IMP)	1,3200	-5,71%	1,4000	1,4300	1,3000	55 862	75 106	13:26
IMS	3,4200	-2,29%	3,5500	3,5500	3,4200	7 095	24 630	14:36
INC	1,9800	-1,98%	2,0000	2,0000	1,9300	1 391	2 727	11:14
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	11:30
INGBSK (ING)	330,5000	-0,15%	328,0000	331,5000	328,0000	2 022	667 611	14:47
INPRO (INP)	7,1000	-2,07%	7,2500	7,2500	7,0000	2 009	14 135	14:12
INSTALKRK (INK)	40,7000	-0,73%	41,3000	41,3000	40,7000	2 558	104 241	14:30
INTERAOLT (IRL)	#0,1500	-98,47%	-	-	-	-	-	11:30
INTERBUD (ITB)	2,1500	0,47%	2,0600	2,1500	2,0600	65 370	137 504	13:15
INTERCARS (CAR)	570,0000	-1,55%	582,0000	583,0000	567,0000	1 361	785 027	14:43
INTERSPPL (IPO)	0,3600	0,56%	0,3710	0,3710	0,3600	2 510	904	14:44
INTROL (INL)	7,3000	0,27%	7,3000	7,4000	7,2400	3 045	22 373	14:49
IPOPEMA (IPE)	2,8500	-2,06%	2,9000	2,9000	2,8500	5 245	14 959	12:10
IZOBLOK (IZB)	(28,0000)	-	-	-	-	-	-	11:30
IZOLACJA (IZO)	3,8000	-0,52%	3,8200	3,8500	3,8000	10 525	40 412	14:09
IZOSTAL (IZS)	2,9400	2,80%	2,9000	3,0100	2,8800	381 927	1 129 027	14:47
JRH	4,9000	-2,00%	5,0000	5,0000	4,9000	706	3 460	11:11
JSW	25,9000	-3,36%	27,0000	27,2800	25,8100	314 150	8 244 826	14:47
JWWINVEST (JWW)	3,0600	-0,33%	3,0100	3,0600	3,0100	522	1 585	12:39
KCI	0,9160	0,00%	0,9100	0,9160	0,9100	1 655	1 513	13:31
KDMSHIPING (KDM)	#1,2600	-10,00%	-	-	-	-	-	11:30
KERNEL (KER)	18,0200	-0,44%	18,1000	18,1000	17,7000	11 403	203 448	13:48
KETY (KTY)	891,5000	-1,33%	909,5000	910,0000	890,5000	4 648	4 176 399	14:49
KGHM (KGH)	133,8500	-1,51%	136,7500	137,2500	133,8500	239 532	32 334 289	14:49
KGL	14,1000	-2,08%	14,4000	14,4000	14,1000	101	1 424	11:30
KINOPOL (KPL)	18,3500	-0,81%	18,5000	18,5000	18,1000	5 593	101 863	14:27
KOGENERA (KGN)	62,5000	-1,11%	63,2000	63,7000	62,0000	2 164	134 837	14:02
KOMPAP (KMP)	26,0000	0,00%	26,6000	26,6000	26,0000	302	7 853	11:55
KOMPUTRON (KOM)	5,4000	0,37%	5,2600	5,4000	5,1400	6 858	36 039	13:53
KPPD (KPD)	31,4000	2,61%	30,6000	31,4000	30,6000	7	218	14:25
KRAKCHEM (KCH)	0,9380	-0,64%	0,9260	0,9380	0,9020	4 907	4 541	14:40
KRKA (KRK)	850,0000	-5,56%	862,0000	862,0000	824,0000	481	405 088	14:38
KRUK (KRU)	406,0000	-1,41%	414,0000	416,7000	405,7000	12 108	4 961 892	14:49
KRVITAMIN (KVT)	9,9600	-0,40%	9,9800	10,0000	9,9000	2 894	28 900	12:37
KSGAGRO (KSG)	2,9300	0,00%	2,9300	2,9300	2,9000	1 650	4 808	14:41
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	11:30
LARQ (LRQ)	1,6950	-3,42%	1,7900	1,7900	1,6950	1 984	3 363	12:59
LENA (LEN)	2,8100	-0,71%	2,8300	2,8300	2,8100	1 285	3 622	13:56
LENTEX (LTX)	7,7400	-1,02%	7,8000	7,8000	7,6800	2 140	16 646	11:56
LESS (LES)	0,2320	-3,73%	0,2410	0,2410	0,2320	1 947	458	13:34
LIBET (LBT)	1,4400	5,88%	1,3600	1,4400	1,3600	5 264	7 539	14:20
LOKUM (LKD)	21,7000	-2,25%	22,2000	22,3000	21,7000	329	7 233	14:38
LPP	15 740,0000	-2,27%	16 150,0000	16 245,0000	15 735,0000	1 054	16 714 195	14:49
Reklama
LSISOFT (LSI)	25,4000	-2,31%	25,0000	25,8000	25,0000	616	15 793	13:32	Reklama
LUBAWA (LBW)	9,0650	-1,25%	9,2400	9,3250	9,0500	135 619	1 237 050	14:39
MABION (MAB)	9,5500	-0,21%	9,7100	9,7100	9,5500	6 912	66 405	14:38
MAKARONPL (MAK)	19,3000	-1,43%	19,6400	19,7000	19,1800	1 282	24 923	14:25
MANGATA (MGT)	65,8000	1,54%	64,8000	65,8000	64,8000	49	3 190	14:30
MANYDEV (MAN)	(0,6940)	-	-	-	-	-	-	11:30
MARVIPOL (MVP)	7,8000	2,63%	7,6400	7,8000	7,6200	16 670	129 219	13:28
MAXCOM (MXC)	6,1600	-3,45%	6,4000	6,4000	6,1600	190	1 183	14:25
MBANK (MBK)	875,2000	-0,21%	877,0000	889,8000	868,0000	9 227	8 096 981	14:49
MBWS (MBW)	(13,0000)	-	-	-	-	-	-	09:00
MCI	29,5000	2,79%	29,5000	29,8000	29,2000	17 271	510 449	14:49
MDIENERGIA (MDI)	1,0800	-2,70%	1,1150	1,1150	1,0800	3 044	3 378	13:42
MEDICALG (MDG)	33,4000	-0,30%	33,6500	33,8000	32,6000	13 993	465 143	14:49
MEDINICE (ICE)	7,9000	-1,25%	7,8800	7,9000	7,7600	7 377	57 655	14:05
MEGARON (MEG)	6,3000	0,00%	6,3000	6,3000	6,3000	5	32	11:30
MENNICA (MNC)	30,8000	-0,32%	30,9000	30,9000	30,6000	488	15 031	14:39
MERCATOR (MRC)	47,7500	-0,31%	48,0000	48,3000	47,5500	2 094	100 161	14:48
MERCOR (MCR)	25,8000	-0,77%	25,8000	26,0000	25,8000	315	8 146	11:57
MEXPOLSKA (MEX)	3,6400	-1,62%	3,6500	3,6600	3,6400	2 666	9 740	14:44
MFO	33,9000	-1,17%	34,3000	34,3000	33,5000	1 018	34 344	13:41
MILKILAND (MLK)	1,9150	-3,28%	1,9450	1,9450	1,9000	26 152	50 058	14:46
MILLENNIUM (MIL)	15,0600	-0,20%	15,0800	15,2200	14,9300	552 219	8 336 482	14:49
MIRACULUM (MIR)	0,8500	0,00%	0,8500	0,8500	0,8500	10	9	09:14
MIRBUD (MRB)	14,1700	-1,60%	14,3800	14,4500	14,1400	84 153	1 207 027	14:47
MLPGROUP (MLG)	82,0000	2,50%	80,0000	82,0000	80,0000	8	650	09:17
MLSYSTEM (MLS)	16,3800	-2,85%	16,9200	16,9800	16,2000	13 160	216 140	14:38
MOBRUK (MBR)	297,5000	1,71%	296,5000	299,0000	293,5000	7 441	2 211 898	14:49
MOJ	(1,4500)	-	-	-	-	-	-	09:00
MOL	32,9000	0,00%	32,9000	32,9600	32,6000	1 010	33 193	14:41
MOLECURE (MOC)	7,7500	-2,27%	7,9300	7,9900	7,3300	106 672	824 505	14:35
MONNARI (MON)	5,0800	0,00%	5,0800	5,0800	5,0800	1 712	8 697	13:02
MOSTALPLC (MSP)	15,0000	-1,64%	15,3500	15,3500	15,0000	102	1 531	14:11
MOSTALWAR (MSW)	7,7800	-1,77%	7,8800	7,9400	7,6000	4 071	31 427	10:57
MOSTALZAB (MSZ)	6,1100	1,33%	6,0500	6,1800	6,0500	58 065	355 243	14:32
MOVIEGAME (MOV)	13,7000	-1,15%	13,8400	13,8400	13,3000	2 665	36 458	14:31
MURAPOL (MUR)	40,8000	0,49%	40,6000	41,1500	40,4000	4 113	167 141	14:30
MUZA (MZA)	13,1000	2,34%	13,1000	13,1000	13,1000	10	131	13:06
MWTRADE (MWT)	3,5000	3,55%	3,5000	3,5400	3,5000	1 016	3 557	09:37
NANOGROUP (NNG)	2,5500	-1,16%	2,5750	2,5800	2,5300	9 563	24 350	14:21
NEUCA (NEU)	664,0000	-0,90%	669,0000	672,0000	662,0000	501	334 105	14:49
NEWAG (NWG)	69,8000	-0,85%	70,4000	70,5000	69,3000	2 866	199 870	14:36
NEXITY (NXG)	2,3600	-5,60%	2,4000	2,5000	2,2400	931	2 168	12:51
NOCTILUCA (NCL)	100,5000	-1,47%	102,0000	102,0000	100,0000	1 541	156 696	14:03
NOVATURAS (NTU)	(7,0000)	-	-	-	-	-	-	09:00
NOVAVISGR (NVG)	1,3300	0,00%	1,3300	1,3300	1,3020	46 126	60 886	14:49
NOVITA (NVT)	96,6000	1,90%	96,0000	96,6000	94,2000	262	25 153	14:44
NTCAPITAL (NTC)	0,6420	-1,23%	0,6300	0,6700	0,6300	10 769	6 976	13:38
NTTSYSTEM (NTT)	10,8500	-1,36%	10,9500	11,1000	10,6000	4 144	44 977	13:44
ODLEWNIE (ODL)	9,0400	0,44%	9,0800	9,0800	9,0200	4 155	37 681	13:20
ONDE (OND)	10,0200	-0,79%	10,1800	10,1800	10,0000	5 855	59 032	14:43
ONESANO (ONO)	0,8940	0,68%	0,9000	0,9220	0,8940	2 266	2 048	14:29
OPONEO.PL (OPN)	92,8000	-0,64%	93,4000	93,4000	87,8000	12 568	1 149 814	14:47
OPTEAM (OPM)	3,9200	0,00%	3,9200	3,9200	3,9200	1 990	7 801	10:49
ORANGEPL (OPL)	8,7400	-2,28%	8,9820	8,9940	8,7020	546 756	4 795 412	14:49
ORCOGROUP (OPG)	4,3000	-8,51%	4,3000	4,3000	4,3000	1 500	6 450	14:16
ORZBIALY (OBL)	38,0000	-1,55%	38,0000	38,0000	38,0000	38	1 444	14:09
OTLOG (OTS)	14,8400	-0,13%	14,8400	14,8800	14,0200	1 805	26 102	13:41
OTMUCHOW (OTM)	5,0400	-0,79%	5,0800	5,0800	5,0400	421	2 128	11:48
PAMAPOL (PMP)	(2,5800)	-	-	-	-	-	-	09:00
PANOVA (NVA)	16,4000	0,61%	16,4000	16,4000	16,0000	1 690	27 557	14:37
PASSUS (PAS)	60,2000	-3,83%	61,8000	62,0000	60,0000	2 135	130 779	14:49
PATENTUS (PAT)	3,4700	-0,57%	3,4400	3,4800	3,4000	3 814	13 031	13:11
PBG	#0,0200	11,11%	-	-	-	-	-	13:48
PBSFINANSE (PBF)	0,5500	0,00%	0,5500	0,5500	0,5500	2 000	1 100	11:30
PCCEXOL (PCX)	2,5700	0,39%	2,5900	2,5900	2,5700	2 061	5 301	14:41
PCCROKITA (PCR)	69,3000	-0,86%	69,9000	70,0000	69,2000	1 319	91 854	14:05
PCFGROUP (PCF)	5,0400	0,80%	5,0000	5,0900	5,0000	14 341	72 458	14:40
PEKABEX (PBX)	17,9500	-0,28%	18,0000	18,2000	17,7500	431	7 806	14:24
PEKAO (PEO)	199,8500	-1,36%	204,0000	205,0000	199,3500	234 957	47 255 053	14:49
PEPCO (PCO)	22,2900	-0,67%	22,3500	22,8800	22,1600	957 517	21 630 895	14:48
Reklama
PEPEES (PPS)	0,9700	0,52%	0,9700	0,9700	0,9700	520	504	12:06	Reklama
PGE	12,0700	-3,59%	12,2700	12,3500	11,8200	3 033 675	36 431 535	14:49
PGFGROUP (PGV)	0,4950	-5,17%	0,5020	0,5220	0,4820	41 872	20 840	11:32
PHARMENA (PHR)	3,5400	0,00%	3,5000	3,5500	3,5000	204	722	13:37
PHN	10,0000	0,00%	10,0000	10,0000	9,9200	2 994	29 842	13:10
PHOTON (PEN)	3,1200	-1,58%	3,1300	3,1700	3,1100	360	1 124	13:11
PKNORLEN (PKN)	83,3100	0,12%	83,2500	84,8400	82,7000	1 047 025	87 473 542	14:49
PKOBP (PKO)	81,2000	-1,43%	83,0000	83,1600	81,1400	528 948	43 271 513	14:49
PKPCARGO (PKP)	15,8800	-0,31%	16,1200	16,1500	15,7100	21 165	337 218	14:35
PLAYWAY (PLW)	287,0000	2,50%	281,0000	288,0000	280,0000	1 143	326 110	14:47
PLAZACNTR (PLZ)	3,1500	5,00%	3,0200	3,1500	2,8700	73 260	223 306	14:49
PMPG (PGM)	2,3100	-0,43%	2,3200	2,3200	2,3100	27	62	13:59
POLENERGIA (PEP)	60,4000	2,37%	59,2000	60,4000	59,0000	7 333	436 148	14:45
POLICE (PCE)	9,0600	0,00%	9,0400	9,0600	8,9200	266	2 405	12:18
POLIMEXMS (PXM)	4,6700	-2,71%	4,7700	4,8400	4,6200	238 977	1 123 719	14:49
POLTREG (PTG)	31,2000	-2,50%	31,7000	32,3000	31,1000	428	13 538	14:08
POLWAX (PWX)	1,5750	2,27%	1,5700	1,5750	1,5400	53 457	83 287	14:12
PRAGMAINK (PRI)	3,4200	0,00%	3,4200	3,4200	3,4200	30	103	11:35
PRIMAMODA (PMA)	#0,8200	-2,38%	-	-	-	-	-	11:30
PROCHEM (PRM)	22,4000	-2,61%	22,4000	22,4000	22,4000	1	22	13:53
PROJPRZEM (PJP)	16,9000	-2,31%	17,3000	17,3000	16,9000	370	6 396	13:03
PROTEKTOR (PRT)	1,0600	6,00%	1,0600	1,0600	1,0600	10 037	10 639	14:49
PTWP (PTW)	107,0000	-0,93%	108,0000	108,0000	103,0000	92	9 849	10:57
PULAWY (ZAP)	50,6000	1,20%	50,4000	50,6000	50,0000	343	17 243	11:43
PURE (PUR)	7,4350	28,41%	5,9000	7,4350	5,8300	242 951	1 597 661	14:48
PZU	61,4800	-1,63%	62,6800	62,9400	61,2400	646 928	39 946 851	14:49
QNATECHNO (QNA)	28,1000	-0,35%	28,1000	28,1000	27,5000	115	3 191	13:19
QUANTUM (QNT)	28,0000	0,00%	28,0000	28,0000	28,0000	79	2 212	11:30
QUERCUS (QRS)	11,4500	-1,29%	11,6000	11,6000	11,4000	39 185	449 217	14:13
RAEN (RAE)	0,3330	-1,77%	0,3390	0,3655	0,3300	203 116	71 416	14:48
RAFAMET (RAF)	69,5000	-2,11%	72,0000	72,0000	69,0000	282	19 549	14:22
RAINBOW (RBW)	128,0000	-0,16%	129,9000	130,9000	128,0000	42 021	5 422 022	14:48
RANKPROGR (RNK)	4,7700	-3,25%	4,8650	4,8650	4,7500	6 982	33 645	14:03
RAWLPLUG (RWL)	16,2000	0,00%	16,2000	16,3500	16,2000	171	2 771	13:40
REDAN (RDN)	#0,0400	-20,00%	-	-	-	-	-	11:30
REGNON (REG)	#0,0100	-98,74%	-	-	-	-	-	11:30
REINHOLD (RHD)	#0,0700	20,69%	-	-	-	-	-	08:31
REINO (RNC)	1,0600	6,00%	1,0700	1,0700	1,0600	9	10	10:33
RELPOL (RLP)	5,1600	0,78%	5,1200	5,1600	5,1200	5 002	25 610	13:14
REMAK (RMK)	13,0000	0,00%	13,0000	13,0000	13,0000	7	91	09:00
RENDER (RND)	82,0000	0,00%	82,2000	82,2000	82,0000	58	4 761	13:43
ROPCZYCE (RPC)	27,7000	1,84%	27,2000	27,7000	27,2000	674	18 548	14:41
RYVU (RVU)	31,5500	1,94%	31,1000	31,7000	31,0500	27 613	867 262	14:33
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	11:30
SANOK (SNK)	23,2000	0,00%	23,4000	23,5000	23,2000	10 699	248 316	14:33
SANPL (SPL)	530,8000	-1,26%	540,0000	544,6000	528,4000	22 073	11 792 977	14:49
SANTANDER (SAN)	32,7000	0,93%	32,9000	32,9000	32,7000	105	3 437	14:22
SANWIL (SNW)	1,2900	-1,53%	1,3100	1,3600	1,2750	64 041	82 207	14:25
SCPFL (SCP)	158,6000	-0,88%	160,0000	162,0000	156,0000	587	93 262	14:26
SECOGROUP (SWG)	(29,0000)	-	-	-	-	-	-	09:00
SEKO (SEK)	8,4200	0,24%	8,4200	8,4600	8,4200	2 928	24 697	14:29
SELENAFM (SEL)	35,7000	0,85%	35,3000	35,7000	35,2000	424	14 977	13:48
SELVITA (SLV)	35,9000	0,56%	37,0000	37,6000	35,7000	70 740	2 595 974	14:49
SERINUS (SEN)	(0,7100)	-	-	-	-	-	-	09:00
SFINKS (SFS)	0,4830	-0,21%	0,4840	0,4890	0,4730	25 436	12 312	14:32
SHOPER (SHO)	47,8000	-1,24%	48,0000	48,5000	47,4000	7 133	340 804	14:46
SILVAIR-REGS (SVRS)	5,8500	-4,10%	6,0000	6,0000	5,8500	1 330	7 781	13:28
SILVANO (SFG)	(5,3200)	-	-	-	-	-	-	09:00
SIMFABRIC (SIM)	1,6400	-3,19%	1,6620	1,6620	1,6120	9 101	14 821	14:41
SKARBIEC (SKH)	27,5000	-1,43%	27,5000	27,8000	27,5000	690	18 996	13:20
SKYLINE (SKL)	1,5400	0,65%	1,5400	1,5400	1,5400	70	108	09:00
SNIEZKA (SKA)	79,0000	0,25%	79,8000	80,0000	78,8000	275	21 751	13:17
SOHODEV (SHD)	0,3880	-5,37%	0,3880	0,3880	0,3880	8	3	12:57
SONEL (SON)	17,8000	0,56%	17,7000	17,8000	17,7000	458	8 116	14:22
SOPHARMA (SPH)	(12,7500)	-	-	-	-	-	-	09:00
SPYROSOFT (SPR)	620,0000	0,00%	618,0000	632,0000	618,0000	40	24 864	14:14
STALEXP (STX)	3,1200	-0,64%	3,1400	3,1400	3,1150	9 905	30 981	14:47
STALPROD (STP)	253,0000	1,20%	249,0000	253,0000	249,0000	253	63 659	13:46
STALPROFI (STF)	8,6000	-0,46%	8,6400	8,7400	8,6000	5 625	48 740	14:36
STAPORKOW (ZUK)	3,0000	-3,85%	3,0000	3,0000	3,0000	378	1 134	09:06
Reklama
STARHEDGE (SHG)	(0,3140)	-	-	-	-	-	-	11:30	Reklama
SUNEX (SNX)	7,3300	-0,68%	7,3900	7,4400	7,1700	2 514	18 507	14:36
SYGNITY (SGN)	113,0000	-1,74%	115,0000	115,5000	113,0000	925	105 949	14:09
SYNEKTIK (SNT)	214,4000	0,28%	214,2000	217,0000	213,8000	24 990	5 381 643	14:49
TALEX (TLX)	20,8000	0,00%	20,8000	20,8000	20,8000	1	21	09:01
TARCZYNSKI (TAR)	121,0000	-1,22%	120,5000	122,5000	120,0000	384	46 566	14:17
TATRY (TMR)	94,5000	2,72%	94,5000	94,5000	94,5000	2	189	09:42
TAURONPE (TPE)	8,5240	-2,07%	8,6260	8,7000	8,2020	1 205 669	10 191 433	14:49
TBULL (TBL)	3,8200	-5,91%	3,8200	3,8200	3,8200	30	115	11:38
TENDERHUT (THG)	5,9800	-4,17%	6,1400	6,1600	5,9800	429	2 611	13:56
TERMOREX (TRR)	0,7150	0,00%	0,7150	0,7150	0,7150	130	93	10:44
TESGAS (TSG)	2,2700	0,00%	2,2200	2,2700	2,2200	102	231	11:15
TEXT (TXT)	61,2000	4,97%	60,0000	62,2500	59,6000	129 605	7 911 757	14:49
TORPOL (TOR)	39,8000	-0,50%	40,0000	40,3000	39,8000	4 541	181 365	14:44
TOWERINV (TOW)	#1,4300	-39,15%	-	-	-	-	-	13:43
TOYA (TOA)	10,3200	2,18%	10,3000	10,4600	10,2000	109 655	1 133 057	14:43
TRAKCJA (TRK)	2,2400	2,05%	2,2200	2,2500	2,2150	120 348	268 285	14:34
TRANSPOL (TRN)	3,9500	-3,66%	4,0800	4,0800	3,8800	2 652	10 551	14:30
TRITON (TRI)	(3,2800)	-	-	-	-	-	-	11:30
TSGAMES (TEN)	80,6000	-0,49%	81,0000	81,5000	80,3000	6 704	540 943	14:41
ULMA (ULM)	59,5000	-2,46%	61,0000	61,0000	59,5000	31	1 846	12:28
ULTGAMES (ULG)	11,6000	-0,85%	11,7000	11,9000	11,6000	2 714	31 998	14:26
UNFOLD (UNF)	1,0700	3,88%	1,0700	1,0700	1,0300	1 805	1 931	14:37
UNIBEP (UNI)	11,4000	-0,87%	11,5000	11,5000	11,3500	4 971	56 717	13:28
UNICREDIT (UCG)	265,9500	3,08%	267,0000	267,0000	265,9500	105	28 030	14:34
UNIMA (U2K)	8,9400	-0,67%	9,0400	9,0400	8,8800	4 132	36 985	13:55
UNIMOT (UNT)	147,8000	-3,15%	152,6000	153,8000	147,4000	4 268	642 548	14:49
URTESTE (URT)	52,4000	-2,96%	54,0000	54,0000	52,4000	332	17 822	14:44
VERCOM (VRC)	120,8000	-0,17%	121,0000	121,6000	119,6000	1 185	142 884	14:45
VIGOPHOTN (VGO)	453,0000	-0,44%	458,0000	463,0000	452,0000	443	201 931	14:25
VINDEXUS (VIN)	12,2500	-0,41%	12,3000	12,3500	12,0500	1 706	20 853	14:30
VISTAL (VTL)	#0,3940	-34,33%	-	-	-	-	-	14:07
VIVID (VVD)	0,5500	0,00%	0,5500	0,5500	0,5500	11 519	6 335	13:27
VOTUM (VOT)	45,1000	-1,10%	45,5000	45,6500	45,1000	7 105	322 297	14:44
VOXEL (VOX)	170,0000	0,59%	169,0000	170,0000	168,2000	1 376	233 441	14:43
VRG	4,0300	-0,74%	4,0600	4,0800	3,9500	93 237	371 473	14:29
WARIMPEX (WXF)	2,6300	1,54%	2,5900	2,6300	2,5600	6 208	16 091	14:17
WASKO (WAS)	1,8050	1,69%	1,8050	1,8250	1,7850	8 026	14 416	14:30
WAWEL (WWL)	658,0000	1,23%	654,0000	658,0000	654,0000	23	15 094	13:55
WIELTON (WLT)	6,4100	0,16%	6,4000	6,4500	6,3700	63 016	403 009	14:39
WIKANA (WIK)	(7,2000)	-	-	-	-	-	-	09:00
WIRTUALNA (WPL)	76,7000	0,66%	77,0000	78,3000	76,0000	15 892	1 225 254	14:46
WITTCHEN (WTN)	18,2400	-0,33%	18,3000	18,3400	18,1800	9 085	165 821	14:43
XPLUS (XPL)	3,7900	1,88%	3,7200	3,8000	3,6300	4 148	15 364	11:27
XTPL (XTP)	82,5000	-2,71%	84,5000	84,5000	82,5000	340	28 606	14:08
XTRADEBDM (XTB)	72,9000	-0,30%	73,2200	73,8600	72,4200	87 434	6 380 741	14:49
YOLO (YOL)	#0,0100	-97,02%	-	-	-	-	-	11:30
ZABKA (ZAB)	21,1400	-0,75%	21,3000	21,4700	21,1000	573 241	12 170 222	14:49
ZAMET (ZMT)	0,8360	-0,95%	0,8460	0,8460	0,8100	27 470	22 510	13:26
ZEPAK (ZEP)	24,0000	-0,83%	24,0500	24,2000	23,7000	28 316	677 040	14:46
ZREMB (ZRE)	7,3600	-2,00%	7,4100	7,5100	7,3500	29 217	215 959	14:43
ZUE	10,0000	-1,48%	10,0000	10,0000	9,8800	8 036	79 923	13:59

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.