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	105 072,62	1,30%	104 371,07	105 095,53	104 083,94	103 728,06	1 094 882 290	14:12
WIG20	2 855,66	1,42%	2 832,22	2 859,84	2 823,80	2 815,66	858 320 630	14:27
WIG30	3 710,82	1,38%	3 685,98	3 716,00	3 673,04	3 660,25	956 945 046	14:27
mWIG40	7 989,56	0,98%	7 951,13	7 997,29	7 947,98	7 912,16	220 598 637	14:12
sWIG80	28 759,33	-0,14%	28 799,44	28 805,32	28 691,29	28 800,27	37 833 573	14:12
WIG-BANKI	16 438,88	2,03%	16 264,51	16 442,57	16 172,16	16 112,52	285 021 030	14:12
WIG-BUDOW	8 305,61	0,74%	8 318,05	8 356,51	8 267,88	8 244,44	11 537 930	14:12
WIG-CHEMIA	9 269,60	2,71%	9 134,12	9 507,55	9 134,12	9 024,80	4 757 088	14:12
WIG-ENERG	4 359,89	1,62%	4 317,14	4 370,96	4 317,14	4 290,53	41 014 640	14:12
WIG-INFO	9 734,70	1,99%	9 585,44	9 754,11	9 530,71	9 544,49	25 398 452	14:12
WIG-MEDIA	7 203,15	-0,12%	7 285,63	7 296,94	7 190,45	7 211,57	1 015 642	14:12
WIG-NRCHOM	5 294,22	-1,11%	5 390,22	5 392,37	5 283,76	5 353,41	4 551 590	14:12
WIG-PALIWA	9 043,51	1,23%	8 978,97	9 064,67	8 918,35	8 934,00	96 640 031	14:12
WIG-Poland	108 963,95	0,52%	108 963,95	108 963,95	108 963,95	108 401,67	1 075 163 018	11:15
WIG-SPOZYW	3 090,24	-0,42%	3 119,03	3 119,87	3 090,12	3 103,22	754 154	14:12
WIG20lev	567,96	3,00%	557,67	568,49	554,37	551,42	825 062 307	14:12
WIG20short	2 937,99	-1,43%	2 965,81	2 974,72	2 936,57	2 980,73	825 062 307	14:12
GPWB-B1Y3Y	1 258,32	0,06%	1 258,32	1 258,32	1 258,32	1 257,56	-	10:15
GPWB-B1Y4Y	1 262,17	0,09%	1 262,17	1 262,17	1 262,17	1 261,05	-	10:15
GPWB-B1Y5Y	1 266,79	0,12%	1 266,79	1 266,79	1 266,79	1 265,32	-	10:15
GPWB-B3Y5Y	1 277,89	0,16%	1 277,89	1 277,89	1 277,89	1 275,88	-	10:15
GPWB-B5Y	1 268,80	0,26%	1 268,80	1 268,80	1 268,80	1 265,49	-	10:15
GPWB-BWZ	1 266,76	0,01%	1 266,76	1 266,76	1 266,76	1 266,62	-	10:15
INNOVATOR	1 740,65	0,59%	1 740,65	1 740,65	1 740,65	1 730,50	192 891 338	11:15
mWIG40dvp	151,03	0,33%	151,03	151,03	151,03	150,53	221 014 361	11:00
mWIG40TR	12 304,98	0,98%	12 245,97	12 316,89	12 240,95	12 185,01	220 598 637	14:12
mWIG40TRlv	19 296,67	1,93%	19 113,31	19 333,68	19 097,71	18 931,45	220 598 637	14:12
mWIG40TRsh	2 336,98	-0,90%	2 348,40	2 349,38	2 334,68	2 358,32	220 598 637	14:12
sWIG80dvp	553,57	4,64%	553,57	553,57	553,57	529,02	37 908 445	11:00
sWIG80TR	44 328,78	-0,06%	44 390,62	44 399,68	44 223,91	44 354,07	37 833 573	14:12
WIG140	2 038,56	1,32%	2 024,73	2 039,01	2 019,00	2 012,03	1 083 494 516	14:12
WIG20dvp	53,51	0,00%	53,51	53,51	53,51	53,51	826 923 985	11:00
WIG20TR	6 136,56	1,52%	6 080,15	6 139,45	6 062,07	6 044,60	825 062 307	14:12
WIG20TRlev	5 211,91	3,00%	5 117,47	5 216,75	5 087,20	5 059,97	825 062 307	14:12
WIG20TRsht	2 753,83	-1,44%	2 779,90	2 788,26	2 752,49	2 794,11	825 062 307	14:12
WIG30TR	7 828,92	1,49%	7 768,09	7 831,35	7 740,81	7 713,85	920 839 118	14:12
WIG-CEE	2 430,58	0,65%	2 430,58	2 430,58	2 430,58	2 414,81	1 231 429	11:15
WIGdiv	2 341,09	0,38%	2 342,47	2 345,49	2 334,39	2 332,31	183 874 676	14:12
WIGdivplus	2 141,36	0,82%	2 132,74	2 141,78	2 121,86	2 123,95	333 573 811	14:12
WIG.GAMES	18 507,94	1,83%	18 248,13	18 546,98	18 248,13	18 174,59	58 478 001	14:12
WIG-GORNIC	4 302,94	0,99%	4 309,97	4 318,02	4 261,08	4 260,88	39 850 526	14:12
WIG-GRY	24 164,67	3,52%	23 580,89	24 164,67	23 580,89	23 343,60	60 224 462	14:12
WIGind	17 243,61	0,19%	17 247,71	17 366,29	17 224,81	17 210,71	13 963 715	14:12
WIG-LEKI	3 364,54	2,39%	3 313,35	3 372,42	3 297,64	3 285,97	1 498 888	14:12
WIGmed	18 488,02	-0,13%	18 555,14	18 674,92	18 323,21	18 512,38	48 015 740	14:12
WIG-MOTO	8 450,85	-0,44%	8 503,71	8 523,37	8 396,93	8 488,60	7 499 073	14:12
WIG.MS-BAS	17 151,43	1,44%	17 042,00	17 187,87	17 005,54	16 907,85	77 071 981	14:12
WIG.MS-ECM	8 871,62	1,11%	8 838,81	8 891,13	8 793,49	8 774,56	191 336 328	14:12
WIG.MS-FIN	19 977,08	1,68%	19 764,03	19 983,50	19 682,05	19 646,93	308 743 813	14:12
WIG-ODZIEZ	11 413,43	0,56%	11 302,46	11 426,11	11 182,15	11 349,68	95 371 802	14:12
WIGtechTR	18 713,38	0,45%	18 664,28	18 780,03	18 629,50	18 630,28	119 101 931	14:12
WIG-Ukrain	591,56	1,61%	591,56	591,56	591,56	582,19	536 961	11:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,5500	-1,16%	2,5500	2,6000	2,5400	2 941	7 505	13:59	Reklama
08OCTAVA (08N)	#0,7900	0,00%	-	-	-	-	-	13:29
11BIT (11B)	213,2000	-0,09%	214,0000	215,8000	212,4000	6 597	1 408 917	14:12
3RGAMES (3RG)	0,8360	1,70%	0,8220	0,8380	0,8040	53 028	43 627	14:11
4MASS (4MS)	4,3400	-0,46%	4,3700	4,4000	4,3000	21 434	93 171	13:45
ABPL (ABE)	97,5000	-1,61%	99,1000	99,7000	97,0000	1 932	189 905	14:08
ACAUTOGAZ (ACG)	29,7000	-1,00%	30,0000	30,0000	29,7000	2 247	67 398	13:34
ACTION (ACT)	23,4000	0,00%	23,4500	23,5000	23,2000	3 043	71 123	13:45
ADIUVO (ADV)	0,8900	-3,05%	0,9180	0,9280	0,8900	20 572	18 813	12:46
AGORA (AGO)	9,8000	0,20%	9,9000	9,9000	9,7000	34 823	338 494	14:02
AGROTON (AGT)	4,8800	-0,20%	4,9000	4,9000	4,5100	6 264	28 791	10:35
AIGAMES (ALG)	0,9260	-3,14%	0,9220	0,9400	0,9200	635	586	13:26
AILLERON (ALL)	19,6000	1,87%	19,4000	19,9000	19,4000	10 448	206 489	14:07
AIRWAY (AWM)	0,4150	-15,22%	0,4895	0,5060	0,4020	4 232 607	1 901 795	14:12
ALIOR (ALR)	94,6800	2,07%	93,2000	95,9200	93,2000	524 257	49 722 283	14:12
ALLEGRO (ALE)	34,6850	2,41%	34,1100	34,8500	34,0850	3 731 650	128 961 712	14:12
ALTA (AAT)	2,0000	-1,96%	2,0300	2,0400	2,0000	12 092	24 253	14:04
ALTUSTFI (ALI)	2,1800	0,93%	2,1800	2,1800	2,1800	28	61	12:45
AMBRA (AMB)	21,3000	1,43%	21,0500	21,3500	21,0000	2 052	43 506	14:06
AMICA (AMC)	59,3000	-0,34%	59,6000	59,6000	59,1000	793	47 026	14:04
AMPLI (APL)	(0,9750)	-	-	-	-	-	-	11:30
AMREST (EAT)	15,8600	0,63%	15,9000	15,9200	15,7000	41 000	648 867	13:56
ANSWEAR (ANR)	28,8000	-0,69%	29,1500	29,4000	28,5000	4 977	143 580	14:05
APATOR (APT)	19,7400	-1,20%	19,5600	19,8400	19,5600	3 794	74 819	14:04
APLISENS (APN)	18,7000	-0,27%	18,7000	18,7000	18,6000	138	2 580	13:24
APSENERGY (APE)	3,0200	-5,33%	3,0900	3,1500	3,0200	3 470	10 726	12:59
ARCHICOM (ARH)	43,0000	0,00%	44,1000	44,1000	43,0000	670	29 283	13:19
ARCTIC (ATC)	10,9600	0,92%	10,9000	11,0000	10,7200	62 561	681 194	14:03
ARLEN (ARL)	36,9000	-0,27%	37,0000	37,3950	36,8450	24 729	915 302	14:05
ARTIFEX (ART)	15,3000	0,66%	15,2000	15,5000	15,1000	3 864	59 326	13:58
ASBIS (ASB)	24,7800	-0,48%	24,9000	24,9600	24,6000	39 495	978 005	14:12
ASMGROUP (ASM)	#0,2500	4,17%	-	-	-	-	-	12:35
ASSECOBS (ABS)	84,4000	-1,86%	85,0000	85,0000	82,4000	1 301	108 691	14:06
ASSECOPOL (ACP)	202,6000	3,26%	197,9000	203,0000	194,8000	61 815	12 363 906	14:12
ASSECOSEE (ASE)	79,3000	0,51%	78,0000	80,2000	78,0000	7 065	561 712	14:02
ASTARTA (AST)	59,7000	1,19%	59,5000	60,2000	59,5000	5 092	304 610	13:32
ATAL (1AT)	65,5000	0,92%	64,1000	65,6000	64,1000	7 536	488 949	14:07
ATENDE (ATD)	3,2200	-2,13%	3,2900	3,2900	3,2000	3 410	10 983	14:02
ATLANTAPL (ATP)	#17,3000	6,79%	-	-	-	-	-	09:00
ATLANTIS (ATS)	2,2300	0,00%	2,1200	2,2300	2,1200	74	157	12:39
ATMGRUPA (ATG)	3,7900	0,26%	3,7900	3,7900	3,7800	5 373	20 361	13:36
ATREM (ATR)	35,4000	-1,94%	36,1000	36,1000	34,3000	6 220	218 508	13:35
AUTOPARTN (APR)	20,7500	2,72%	20,3500	20,9000	20,2500	62 744	1 292 830	14:12
BBIDEV (BBD)	5,1500	-2,83%	5,1500	5,1500	5,1500	1	5	13:33
BENEFIT (BFT)	3 200,0000	3,23%	3 130,0000	3 225,0000	3 095,0000	22 544	72 014 145	14:11
BEST (BST)	(25,0000)	-	-	-	-	-	-	09:00
BETACOM (BCM)	4,7200	0,00%	4,7200	4,7200	4,7200	65	307	14:05
BIGCHEESE (BCS)	13,4400	4,67%	13,0600	13,4400	12,7000	2 523	32 839	14:02
BIOCELTIX (BCX)	102,0000	-1,35%	103,0000	103,8000	101,0000	3 375	344 886	14:10
BIOMAXIMA (BMX)	14,6000	2,10%	14,3500	14,6000	14,3000	11 645	168 860	14:00
BIOMEDLUB (BML)	5,2700	4,98%	5,0000	5,2700	5,0000	119 380	616 963	14:12
BIOPLANET (BIP)	(19,0000)	-	-	-	-	-	-	09:00
BIOTON (BIO)	4,1000	-0,97%	4,1800	4,1800	4,0800	17 734	72 809	14:08
BLOOBER (BLO)	29,0000	-0,85%	29,4000	29,4000	28,6500	5 696	164 874	14:10
BNPPPL (BNP)	107,0000	0,94%	106,0000	107,0000	105,0000	4 109	435 684	14:10
BOGDANKA (LWB)	23,6500	2,83%	23,0500	23,7000	23,0000	18 585	433 594	14:12
BOOMBIT (BBT)	6,9000	-0,29%	6,9000	6,9000	6,8000	1 171	8 006	14:04
BORYSZEW (BRS)	6,4200	-5,31%	6,6000	6,6000	6,4000	223 951	1 463 026	14:08
BOS	10,3600	1,57%	10,1400	10,3600	10,1000	8 125	82 609	12:15
BOWIM (BOW)	4,7600	-0,42%	4,7700	4,7700	4,7600	1 826	8 695	13:47
BRAND24 (B24)	55,4000	-0,72%	55,0000	55,8000	55,0000	88	4 876	13:05
BRASTER (BRA)	#0,2500	-56,90%	-	-	-	-	-	11:30
BUDIMEX (BDX)	562,4000	1,04%	560,0000	567,6000	559,2000	12 772	7 180 850	14:11
BUMECH (BMC)	8,4000	0,36%	8,4400	8,4400	8,3300	1 945	16 285	13:57
CAPITAL (CPA)	#0,2200	-5,17%	-	-	-	-	-	12:24
CAPITEA (CAP)	0,4715	1,51%	0,4700	0,4715	0,4630	40 815	19 078	12:18
CAPTORTX (CTX)	33,6000	2,75%	32,9000	33,8000	32,8000	8 858	295 243	13:47
CASPAR (CSR)	5,5000	-1,79%	5,5000	5,5000	5,5000	1 976	10 868	09:57
CAVATINA (CAV)	16,0500	-0,93%	16,2000	16,2000	16,0500	20	323	11:47
CCC	206,3000	1,83%	205,3000	208,9000	203,7000	242 867	50 063 041	14:09
Reklama
CCENERGY (CCE)	0,2800	-15,15%	0,2800	0,2800	0,2800	2 000	560	11:50	Reklama
CDPROJEKT (CDR)	286,2000	3,96%	276,0000	286,6000	276,0000	194 516	55 095 239	14:12
CDRL (CDL)	10,4000	0,00%	10,4000	10,4000	10,4000	2	21	09:00
CELTIC (CPD)	5,0600	-2,69%	5,1000	5,2000	5,0200	5 745	29 329	14:08
CEZ	210,8000	2,83%	202,4000	210,8000	202,4000	348	72 269	11:58
CFI	0,1660	0,00%	0,1660	0,1660	0,1660	9 059	1 504	11:30
CIGAMES (CIG)	2,2200	-1,33%	2,2500	2,2500	2,2000	70 682	156 781	14:08
CITYSERV (CTS)	#6,1000	0,00%	-	-	-	-	-	13:34
CLNPHARMA (CLN)	23,2000	3,57%	22,4000	23,2000	22,4000	16 716	381 658	14:08
CLOUD (CLD)	47,9000	0,00%	47,9000	47,9000	47,9000	37	1 772	12:08
COALENERG (CLE)	1,8400	0,55%	1,8500	1,8500	1,7450	106 734	189 754	14:12
COGNOR (COG)	7,4200	-0,54%	7,4750	7,4750	7,3500	18 149	135 196	14:05
COLUMBUS (CLC)	7,6000	0,00%	7,5700	7,6300	7,4200	62 095	466 298	14:12
COMP (CMP)	235,0000	-1,67%	236,0000	237,0000	232,0000	522	122 003	12:23
COMPERIA (CPL)	4,6000	-4,17%	4,8000	4,8000	4,6000	421	1 941	09:17
COMPREMUM (CPR)	1,0300	9,34%	0,9400	1,0300	0,9400	59 523	58 711	14:12
CORMAY (CRM)	0,5200	0,39%	0,5180	0,5200	0,5160	9 213	4 772	12:42
CPIEUROPE (CPI)	(78,4500)	-	-	-	-	-	-	09:00
CREEPYJAR (CRJ)	456,0000	0,44%	455,0000	459,0000	447,0000	392	178 582	13:53
CREOTECH (CRI)	288,0000	1,05%	285,0000	290,0000	285,0000	1 422	410 814	14:08
CYBERFLKS (CBF)	166,0000	-1,78%	169,0000	170,0000	165,8000	2 178	366 009	14:00
CYFRPLSAT (CPS)	17,6150	-0,42%	17,7100	18,0000	17,2350	533 143	9 347 722	14:12
CZTOREBKA (CZT)	(0,4600)	-	-	-	-	-	-	11:30
DADELO (DAD)	39,4000	-1,50%	40,0000	40,0000	38,7000	6 033	236 606	13:52
DATAWALK (DAT)	117,4000	4,63%	112,9600	118,0000	112,2000	9 744	1 131 193	14:11
DBENERGY (DBE)	12,3500	-1,20%	12,0000	12,4000	12,0000	59	727	11:46
DEBICA (DBC)	82,9000	-0,12%	82,6000	82,9000	82,6000	829	68 595	14:00
DECORA (DCR)	77,4000	0,78%	76,0000	77,4000	75,6000	302	23 164	13:57
DEKPOL (DEK)	62,8000	0,96%	62,8000	62,8000	62,0000	1 198	74 734	14:04
DELKO (DEL)	6,7400	1,20%	6,6800	6,7400	6,6000	2 085	13 924	14:01
DEVELIA (DVL)	7,6900	0,92%	7,8500	7,8800	7,6200	94 607	732 225	14:11
DGA	16,1000	-4,45%	16,1000	16,1000	16,1000	1	16	11:30
DIAG (DIA)	169,3000	-0,29%	171,0000	171,5000	167,6000	89 184	15 077 916	14:11
DIGITANET (DIG)	82,0000	-1,44%	83,1000	83,1000	81,9000	1 183	97 618	14:02
DIGITREE (DTR)	13,6000	1,49%	13,4000	13,6000	13,4000	1 000	13 452	12:31
DINOPL (DNP)	526,6000	0,92%	525,0000	530,0000	521,4000	53 643	28 204 275	14:12
DMGROUP (DMG)	3,7500	0,81%	3,7200	3,7500	3,7000	954	3 536	13:42
DOMDEV (DOM)	238,0000	-4,23%	248,0000	248,0000	237,0000	11 592	2 842 244	14:03
DRAGOENT (DGE)	21,8000	-1,80%	21,8000	21,8000	21,8000	2	44	13:34
ECBSA (ECB)	31,1500	-0,64%	31,3000	31,3000	30,4000	887	27 210	13:38
ECHO (ECH)	4,9300	-0,20%	4,9700	4,9700	4,8600	2 494	12 266	12:22
EDINVEST (EDI)	5,6200	-1,75%	5,7200	5,7200	5,6200	258	1 464	13:14
EFEKT (EFK)	#5,5000	3,77%	-	-	-	-	-	14:08
EKOEXPORT (EEX)	#0,1690	-89,63%	-	-	-	-	-	11:30
ELEKTROTI (ELT)	48,3000	-1,43%	49,1000	49,8000	48,3000	6 017	295 742	14:12
ELKOP (EKP)	2,4800	-1,98%	2,4700	2,4900	2,4700	7 868	19 519	13:55
EMCINSMED (EMC)	(11,0000)	-	-	-	-	-	-	07:45
ENAP (ENP)	(2,7600)	-	-	-	-	-	-	11:30
ENEA (ENA)	19,7800	2,33%	19,3300	19,8600	19,3300	258 106	5 074 843	14:10
ENELMED (ENE)	19,3000	-2,53%	19,7000	19,7000	19,3000	7	136	11:10
ENERGA (ENG)	11,9800	-0,17%	12,0000	12,0600	11,9400	14 456	173 480	14:11
ENERGOINS (ENI)	2,1400	-0,47%	2,1500	2,1500	2,1100	1 247	2 640	14:06
ENTER (ENT)	57,8000	2,48%	56,4000	57,9000	55,3000	5 012	283 860	14:07
EQUNICO (EQU)	0,8200	0,24%	0,7760	0,8200	0,7760	12 426	9 889	10:40
ERBUD (ERB)	35,2500	0,43%	34,9500	35,4000	34,9500	423	14 847	13:54
ERG	48,4000	0,00%	48,4000	48,4000	48,4000	2	97	09:00
ESOTIQ (EAH)	35,4000	3,21%	34,3000	35,4000	34,2000	1 712	59 393	14:07
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	5,6000	-5,72%	6,0600	6,3600	5,4600	393 628	2 248 127	14:08
EUROCASH (EUR)	8,6500	3,22%	8,5000	8,6850	8,4500	163 320	1 400 714	14:12
EUROHOLD (EHG)	2,2400	-3,45%	2,3200	2,3200	2,2400	5 096	11 422	14:12
EUROTEL (ETL)	21,0000	-0,47%	21,0000	21,1000	20,8000	1 246	26 143	13:55
FABRITY (FAB)	27,5000	-0,36%	27,6000	27,7000	26,7000	4 497	122 910	14:11
FASING (FSG)	11,8000	0,00%	11,8000	11,8000	11,8000	95	1 121	09:31
FASTFIN (FFI)	#0,0100	-99,01%	-	-	-	-	-	11:30
FEERUM (FEE)	11,1000	-3,48%	11,5000	11,5000	11,0500	1 627	18 042	13:58
FERRO (FRO)	36,5000	0,00%	36,8000	37,0000	34,5000	4 228	152 924	14:04
FMG	122,5000	-2,00%	124,5000	124,5000	115,0000	155	18 166	12:06
FON	#0,9000	0,00%	-	-	-	-	-	13:15
FORTE SA (FTE)	28,6000	-3,05%	29,4000	29,4000	28,6000	1 193	34 503	12:48
Reklama
GAMEOPS (GOP)	16,7000	0,00%	16,7000	16,7000	16,1000	2 470	41 071	13:22	Reklama
GAMFACTOR (GIF)	7,5200	-2,08%	7,6800	7,6800	7,5000	3 185	24 054	13:49
GENOMTEC (GMT)	6,7000	-1,47%	6,7300	6,8800	6,7000	4 077	27 447	14:10
GETIN (GTN)	0,8250	-1,20%	0,8380	0,8400	0,7620	1 568 391	1 287 506	14:09
GIGROUP (GIG)	2,3700	-5,20%	2,3500	2,4900	2,3100	7 492	17 548	13:37
GOBARTO (GOB)	25,1000	-3,09%	25,9000	25,9000	25,0000	381	9 581	14:08
GPW	51,4000	1,38%	50,6500	51,5500	50,6500	30 673	1 573 949	14:12
GREENX (GRX)	1,7440	1,40%	1,7210	1,7700	1,7210	379 411	666 693	14:11
GRENEVIA (GEA)	2,5250	0,80%	2,5650	2,5700	2,5250	41 294	104 674	14:08
GRODNO (GRN)	10,3500	0,98%	10,4000	10,4000	10,3500	299	3 104	13:23
GRUPAAZOTY (ATT)	23,3000	3,93%	22,6000	24,1600	22,6000	179 696	4 263 584	14:10
GRUPRACUJ (GPP)	63,7000	0,16%	63,8000	63,8000	63,0000	6 661	421 814	13:47
GTC	(4,0100)	-	-	-	-	-	-	09:00
HANDLOWY (BHW)	118,8000	1,02%	118,2000	118,8000	117,8000	44 522	5 270 490	14:12
HARPER (HRP)	5,9800	-0,99%	6,0600	6,0600	5,8600	1 263	7 480	12:21
HELIO (HEL)	26,5000	0,00%	26,4000	26,5000	26,4000	1 757	46 421	11:25
HERKULES (HRS)	1,0300	-2,83%	1,0600	1,0600	1,0300	4 075	4 221	13:59
HUUUGE-S144 (HUGE)	18,1000	0,56%	18,0000	18,1800	17,9000	10 080	181 765	14:08
HYDROTOR (HDR)	21,0000	2,44%	21,3000	21,3000	20,6000	102	2 123	13:05
IALBGR (IAG)	(0,2750)	-	-	-	-	-	-	09:00
IBSM (IBS)	73,4000	-2,65%	73,4000	73,4000	73,4000	37	2 716	09:40
IDMPL (IDM)	0,5950	-4,03%	0,6200	0,6350	0,5950	1 000	614	10:25
IFCAPITAL (IFC)	#0,9950	-81,23%	-	-	-	-	-	13:59
IFIRMA (IFI)	26,4500	0,00%	26,4500	26,5000	26,3000	606	15 995	14:06
IFSA (IFR)	#1,9900	406,36%	-	-	-	-	-	09:00
IMCOMPANY (IMC)	30,7000	2,33%	30,8000	30,8000	30,6000	168	5 155	11:49
IMMOBILE (GKI)	2,9900	2,75%	2,9100	2,9900	2,8700	23 422	68 505	14:05
IMPERIO (IMP)	1,2300	0,00%	1,2300	1,2300	1,2300	688	846	12:10
IMS	4,0000	-0,25%	3,9800	4,0000	3,9300	5 678	22 464	14:12
INC	1,9600	3,16%	1,9600	1,9600	1,9550	175	343	11:29
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	11:30
INGBSK (ING)	312,0000	1,13%	309,0000	312,0000	309,0000	13 855	4 296 736	14:11
INPRO (INP)	7,2500	-0,68%	7,2500	7,3000	7,2500	4 700	34 275	11:44
INSTALKRK (INK)	39,8000	-2,45%	40,8000	40,8000	39,8000	734	29 489	12:53
INTERAOLT (IRL)	#0,1000	-98,98%	-	-	-	-	-	13:56
INTERBUD (ITB)	2,2500	-0,44%	2,2500	2,2500	2,2500	30 000	67 500	12:47
INTERCARS (CAR)	560,0000	-1,41%	568,0000	569,0000	556,0000	11 026	6 184 979	14:07
INTERSPPL (IPO)	0,3750	0,00%	0,3840	0,3900	0,3750	5 838	2 226	14:08
INTROL (INL)	6,9200	1,47%	6,8800	7,0000	6,8000	1 302	8 967	13:46
IPOPEMA (IPE)	2,7300	-2,15%	2,7900	2,7900	2,7300	2 636	7 274	14:11
IZOBLOK (IZB)	(31,0000)	-	-	-	-	-	-	11:30
IZOLACJA (IZO)	3,8700	4,31%	3,7100	3,8700	3,7100	15 926	60 802	14:06
IZOSTAL (IZS)	2,6300	0,00%	2,6500	2,6500	2,6300	1 272	3 353	13:37
JRH	5,1600	6,17%	4,9000	5,1600	4,9000	2 184	10 856	11:02
JSW	21,9600	0,87%	21,8000	22,2000	21,7400	191 295	4 204 069	14:12
JWWINVEST (JWW)	2,9700	2,06%	2,9400	2,9700	2,9400	85	251	10:27
KCI	0,8500	0,47%	0,8500	0,8560	0,8380	291	247	13:58
KDMSHIPING (KDM)	#1,4000	0,00%	-	-	-	-	-	11:30
KERNEL (KER)	17,0000	-2,75%	17,7000	17,7000	16,9200	5 842	99 890	14:09
KETY (KTY)	901,0000	-0,72%	907,0000	908,0000	890,5000	5 092	4 579 820	14:05
KGHM (KGH)	130,3000	1,01%	130,1000	131,0000	128,8000	265 105	34 414 665	14:12
KGL	14,8000	0,00%	14,8000	14,8000	14,6000	357	5 239	13:09
KINOPOL (KPL)	16,8000	-1,18%	16,9000	16,9000	16,7000	10 726	180 238	14:00
KOGENERA (KGN)	57,4000	-1,03%	57,3000	58,0000	57,3000	1 331	76 592	13:52
KOMPAP (KMP)	25,0000	0,00%	25,0000	25,0000	25,0000	12	300	09:00
KOMPUTRON (KOM)	6,2600	-1,57%	6,3400	6,3600	6,1600	8 116	50 605	13:51
KPPD (KPD)	(27,2000)	-	-	-	-	-	-	09:00
KRAKCHEM (KCH)	0,9780	1,03%	0,9780	0,9780	0,9780	31	30	14:09
KREDYTIN (KRI)	(17,4000)	-	-	-	-	-	-	07:45
KRKA (KRK)	814,0000	0,00%	814,0000	830,0000	814,0000	143	116 986	13:58
KRUK (KRU)	403,0000	-0,25%	405,6000	407,8000	401,1000	10 469	4 216 965	14:12
KRVITAMIN (KVT)	9,6600	-0,82%	9,7000	9,7000	9,6600	63	609	13:57
KSGAGRO (KSG)	2,9300	1,38%	2,9700	3,0200	2,9300	2 161	6 489	14:09
LABOPRINT (LAB)	(15,1000)	-	-	-	-	-	-	07:45
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	11:30
LARQ (LRQ)	1,7800	0,00%	1,8400	1,8400	1,7800	12	21	09:29
LENA (LEN)	2,8700	0,35%	2,8600	2,8700	2,8200	1 053	2 998	12:04
LENTEX (LTX)	7,3800	0,82%	7,3200	7,3800	7,3200	1 376	10 150	14:02
LESS (LES)	0,2480	-0,80%	0,2490	0,2490	0,2390	1 024	246	12:38
LIBET (LBT)	1,3950	2,20%	1,3950	1,3950	1,3950	10	14	09:00
Reklama
LOKUM (LKD)	21,3000	-2,29%	21,8000	21,8000	21,3000	32	692	13:45	Reklama
LPP	14 885,0000	-0,10%	14 755,0000	14 950,0000	14 450,0000	2 978	43 800 195	14:12
LSISOFT (LSI)	22,6000	-3,42%	23,4000	23,4000	22,6000	1 838	42 153	13:57
LUBAWA (LBW)	9,1200	-0,44%	9,1800	9,2250	9,1000	134 298	1 229 784	14:12
MABION (MAB)	9,8200	1,13%	9,9000	9,9600	9,7100	30 828	303 290	13:38
MAKARONPL (MAK)	19,3200	1,68%	19,1000	19,4000	19,0800	2 284	44 070	14:12
MANGATA (MGT)	70,8000	0,28%	70,6000	71,2000	69,8000	90	6 373	10:33
MANYDEV (MAN)	(0,7580)	-	-	-	-	-	-	11:30
MARVIPOL (MVP)	7,8000	1,04%	7,8200	7,8200	7,6400	3 899	30 097	14:11
MAXCOM (MXC)	6,7800	-3,14%	7,0000	7,0000	6,6800	7 517	51 086	14:03
MBANK (MBK)	806,8000	4,24%	772,0000	810,0000	772,0000	18 623	14 838 410	14:12
MBWS (MBW)	(13,0000)	-	-	-	-	-	-	09:00
MCI	27,2000	0,37%	27,3000	27,3000	27,0000	1 993	54 058	14:01
MDIENERGIA (MDI)	1,1850	-0,84%	1,2000	1,2200	1,1850	125	149	14:07
MEDICALG (MDG)	25,3000	-0,59%	25,5000	26,0000	24,9500	7 146	181 144	13:44
MEDINICE (ICE)	7,7300	-1,53%	7,9800	7,9800	7,7300	8 909	69 836	14:12
MEGARON (MEG)	#7,0000	0,00%	-	-	-	-	-	11:30
MENNICA (MNC)	28,4000	1,43%	28,5000	28,5000	28,0000	66	1 876	14:01
MERCATOR (MRC)	46,6000	1,97%	46,0000	46,7000	45,9000	16 272	755 602	14:07
MERCOR (MCR)	25,4000	3,25%	25,0000	25,4000	25,0000	43	1 075	09:02
MEXPOLSKA (MEX)	3,5500	-1,39%	3,6100	3,6100	3,5500	702	2 492	12:02
MFO	37,4000	-0,53%	37,6000	37,6000	36,6000	68	2 492	13:27
MILKILAND (MLK)	1,8500	3,35%	1,8500	1,8500	1,8000	1 183	2 161	13:51
MILLENNIUM (MIL)	14,2200	2,08%	14,0100	14,2600	13,9700	695 329	9 861 391	14:10
MIRACULUM (MIR)	0,8200	-1,91%	0,8300	0,8300	0,8200	196	162	12:49
MIRBUD (MRB)	13,7700	0,22%	13,9000	13,9800	13,6700	51 791	714 205	14:11
MLPGROUP (MLG)	82,2000	-4,42%	86,0000	86,0000	82,2000	153	12 711	13:18
MLSYSTEM (MLS)	17,8200	8,13%	16,5000	17,8200	16,5000	20 911	364 657	14:06
MOBRUK (MBR)	285,0000	-0,70%	287,5000	288,0000	284,0000	2 456	703 710	14:12
MOJ	(1,4000)	-	-	-	-	-	-	09:00
MOL	31,4800	1,48%	31,0200	31,5000	31,0200	14 030	440 487	14:09
MOLECURE (MOC)	5,4900	3,78%	5,4200	5,5900	5,3700	24 303	133 243	14:00
MONNARI (MON)	4,7900	0,21%	4,7000	4,7900	4,7000	4 870	23 021	10:56
MOSTALPLC (MSP)	15,5000	-1,27%	15,7500	15,7500	15,1500	1 449	22 175	13:45
MOSTALWAR (MSW)	7,9800	1,79%	7,8800	8,0000	7,8200	7 713	61 070	13:39
MOSTALZAB (MSZ)	5,7200	-1,55%	5,8200	5,8200	5,6300	88 047	505 572	14:09
MOVIEGAME (MOV)	15,1800	-3,31%	15,6400	15,6400	14,9200	3 883	58 755	13:59
MURAPOL (MUR)	39,6000	-1,00%	39,3500	40,0000	39,1500	2 353	93 183	14:12
MUZA (MZA)	13,3500	0,00%	13,3500	13,3500	13,3500	7	93	13:16
MWTRADE (MWT)	3,4200	0,00%	3,4200	3,4200	3,4200	495	1 693	10:26
NANOGROUP (NNG)	2,6500	-1,49%	2,7000	2,7500	2,6500	8 264	22 246	14:00
NEUCA (NEU)	702,0000	1,15%	698,0000	710,0000	695,0000	6 640	4 630 597	14:08
NEWAG (NWG)	73,0000	-1,35%	74,0000	75,0000	72,5000	2 982	219 647	14:08
NEXITY (NXG)	1,6600	-2,35%	1,6600	1,6600	1,6600	8	13	09:00
NOCTILUCA (NCL)	98,8000	-1,69%	100,5000	101,0000	98,2000	760	75 357	13:58
NOVATURAS (NTU)	(8,4600)	-	-	-	-	-	-	09:00
NOVAVISGR (NVG)	1,3760	-1,29%	1,3940	1,3940	1,3760	32 946	45 525	14:09
NOVITA (NVT)	95,0000	0,21%	95,0000	95,0000	94,8000	60	5 690	13:43
NTCAPITAL (NTC)	0,6260	-3,69%	0,6500	0,6500	0,6260	5 500	3 482	10:24
NTTSYSTEM (NTT)	10,0000	0,40%	10,1500	10,2000	9,9600	1 864	18 688	14:10
ODLEWNIE (ODL)	9,0800	0,44%	9,1200	9,2000	9,0400	379	3 459	12:21
ONDE (OND)	10,1200	0,20%	10,0000	10,1800	9,9100	7 997	79 823	13:44
ONESANO (ONO)	0,9400	-1,47%	0,9700	0,9700	0,9200	21 207	19 954	13:36
OPONEO.PL (OPN)	92,8000	0,87%	92,0000	92,8000	91,2000	571	52 870	14:07
OPTEAM (OPM)	3,8800	-0,51%	3,7400	3,8800	3,7200	918	3 424	11:07
ORANGEPL (OPL)	9,2240	-1,33%	9,3440	9,3700	9,2100	343 962	3 185 634	14:12
ORCOGROUP (OPG)	4,7000	6,33%	4,7000	4,7000	4,7000	10	47	13:43
ORZBIALY (OBL)	37,0000	-2,12%	37,0000	37,0000	37,0000	4 566	168 942	13:13
OTLOG (OTS)	15,9000	1,92%	15,7200	15,9600	15,1000	1 542	23 866	14:05
OTMUCHOW (OTM)	5,3400	3,09%	5,3000	5,3600	5,3000	2 134	11 361	11:41
PAMAPOL (PMP)	(2,6000)	-	-	-	-	-	-	09:00
PANOVA (NVA)	(15,4000)	-	-	-	-	-	-	09:00
PASSUS (PAS)	56,0000	-1,41%	56,6000	56,6000	55,0000	1 198	66 926	13:53
PATENTUS (PAT)	3,6400	-1,62%	3,5200	3,7300	3,5200	13 543	48 544	14:05
PBG	#0,0150	-16,67%	-	-	-	-	-	09:40
PBSFINANSE (PBF)	(0,7000)	-	-	-	-	-	-	11:30
PCCEXOL (PCX)	2,7000	-1,46%	2,7400	2,7400	2,6900	7 543	20 378	14:00
PCCROKITA (PCR)	66,3000	-1,04%	67,0000	67,0000	65,6000	7 280	483 563	14:06
PCFGROUP (PCF)	5,3000	-1,12%	5,3800	5,3800	5,2000	28 104	147 071	14:07
PEKABEX (PBX)	18,3000	0,55%	18,1000	18,4000	18,1000	1 781	32 510	14:12
Reklama
PEKAO (PEO)	185,4000	1,87%	182,8000	185,6000	182,0000	272 055	49 994 230	14:12	Reklama
PEPCO (PCO)	21,7500	1,40%	21,5000	21,8200	21,4700	874 340	18 978 009	14:12
PEPEES (PPS)	0,8350	0,00%	0,8300	0,8350	0,8300	74	62	10:50
PGE	11,4450	1,87%	11,3650	11,5500	11,2500	2 139 439	24 499 690	14:12
PGFGROUP (PGV)	#0,3600	-46,59%	-	-	-	-	-	09:00
PHARMENA (PHR)	3,4100	-0,29%	3,3000	3,4100	3,3000	615	2 030	12:50
PHN	9,9200	-3,22%	10,3000	10,3000	9,8000	6 617	66 172	14:04
PHOTON (PEN)	3,3600	3,70%	3,2400	3,4000	3,2400	18 991	62 275	13:56
PKNORLEN (PKN)	82,6200	1,24%	82,0000	82,8200	81,3300	1 169 323	96 144 324	14:12
PKOBP (PKO)	74,9800	1,68%	74,0600	75,0000	73,8000	1 900 385	141 018 062	14:12
PKPCARGO (PKP)	15,9400	-0,38%	15,9800	16,0300	15,8500	71 895	1 146 557	14:12
PLAYWAY (PLW)	320,0000	1,59%	318,0000	325,0000	317,0000	1 117	359 325	13:54
PLAZACNTR (PLZ)	2,5400	2,01%	2,4600	2,5400	2,4550	5 098	12 758	13:47
PMPG (PGM)	2,4600	0,00%	2,4600	2,4600	2,4600	5	12	09:00
POLENERGIA (PEP)	60,2000	0,00%	60,2000	60,8000	60,0000	1 912	115 225	14:05
POLICE (PCE)	9,1600	0,66%	8,9200	9,1800	8,9200	636	5 827	11:26
POLIMEXMS (PXM)	4,7250	2,49%	4,5200	4,7750	4,5200	325 813	1 518 551	14:11
POLTREG (PTG)	33,2000	7,79%	32,9000	33,3000	31,3000	1 009	33 180	14:08
POLWAX (PWX)	1,3550	-1,81%	1,3800	1,3800	1,3500	3 031	4 114	13:21
PRAGMAINK (PRI)	3,3800	0,00%	3,3800	3,3800	3,3200	407	1 352	13:18
PRIMAMODA (PMA)	#0,8200	-2,38%	-	-	-	-	-	11:30
PROCHEM (PRM)	22,0000	0,00%	22,6000	22,6000	22,0000	11	243	12:01
PROJPRZEM (PJP)	16,2000	-1,82%	16,5000	16,5000	16,2000	380	6 194	11:22
PROTEKTOR (PRT)	#1,2000	-30,84%	-	-	-	-	-	14:12
PTWP (PTW)	98,5000	0,00%	98,5000	98,5000	98,0000	1 994	195 859	14:03
PULAWY (ZAP)	52,8000	1,15%	52,0000	53,4000	51,4000	579	30 357	14:06
PURE (PUR)	5,4800	31,41%	4,1700	5,4800	4,1500	301 858	1 562 809	14:12
PZU	62,9800	1,55%	62,2800	63,0800	62,1600	782 806	49 027 488	14:12
QUANTUM (QNT)	25,0000	2,46%	25,0000	25,0000	25,0000	10	250	13:39
QUERCUS (QRS)	10,4000	-3,26%	10,7500	10,7500	10,4000	11 253	118 952	14:11
RAEN (RAE)	0,3325	-1,92%	0,3305	0,3495	0,3270	46 167	15 519	14:10
RAFAKO (RFK)	0,2025	1,25%	0,2000	0,2100	0,2000	1 324 280	270 810	14:01
RAFAMET (RAF)	74,0000	-1,33%	72,0000	74,5000	72,0000	379	27 614	13:40
RAINBOW (RBW)	137,3000	-1,51%	140,3000	142,2000	136,8000	51 287	7 087 668	14:11
RANKPROGR (RNK)	4,0900	-3,08%	4,2200	4,2200	4,0900	9 263	38 017	12:19
RAWLPLUG (RWL)	17,2000	4,24%	16,6000	17,2000	16,6000	192	3 293	14:05
REDAN (RDN)	#0,0420	-16,00%	-	-	-	-	-	12:08
REGNON (REG)	#0,0100	-98,74%	-	-	-	-	-	11:30
REINHOLD (RHD)	#0,0700	27,27%	-	-	-	-	-	08:30
REINO (RNC)	1,0400	0,00%	1,0400	1,0400	1,0400	2	2	09:01
RELPOL (RLP)	5,1200	-0,39%	5,1200	5,1600	5,1200	5 250	26 894	13:09
REMAK (RMK)	13,7500	0,00%	13,7500	13,7500	13,7500	102	1 403	09:07
RENDER (RND)	118,0000	1,29%	118,0000	118,0000	116,0000	5 021	589 935	14:06
ROPCZYCE (RPC)	26,0000	1,56%	25,8000	26,1000	25,8000	1 382	35 855	14:00
RYVU (RVU)	32,4500	2,37%	31,9500	32,4500	31,5000	30 365	973 732	14:12
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	13:07
SANOK (SNK)	23,0000	0,44%	23,0000	23,0000	22,9000	108	2 484	11:20
SANPL (SPL)	494,9000	2,68%	487,6000	495,2000	483,1000	17 785	8 690 071	14:12
SANTANDER (SAN)	29,3400	0,10%	29,3100	29,3400	29,2150	469	13 731	13:38
SANWIL (SNW)	1,2800	0,00%	1,2800	1,2800	1,2800	40	51	09:17
SCPFL (SCP)	149,8000	0,00%	149,0000	149,8000	146,0000	1 356	201 369	13:44
SECOGROUP (SWG)	(30,0000)	-	-	-	-	-	-	09:00
SEKO (SEK)	8,7000	-1,14%	8,7800	8,8000	8,2000	20 954	180 936	13:44
SELENAFM (SEL)	36,8000	1,38%	37,0000	37,0000	36,3000	1 275	46 961	13:23
SELVITA (SLV)	30,3000	4,12%	29,1000	30,7000	29,1000	16 017	482 763	14:08
SERINUS (SEN)	(0,7100)	-	-	-	-	-	-	09:00
SFINKS (SFS)	0,4900	-0,61%	0,4930	0,4980	0,4770	30 742	14 990	13:40
SHOPER (SHO)	50,0000	1,63%	49,2000	50,0000	49,0000	1 626	80 431	13:56
SILVAIR-REGS (SVRS)	5,8500	0,00%	5,9000	5,9000	5,6000	2 231	12 537	11:34
SILVANO (SFG)	(5,6600)	-	-	-	-	-	-	09:00
SIMFABRIC (SIM)	1,7240	2,01%	1,6180	1,7260	1,6180	5 010	8 520	12:15
SKARBIEC (SKH)	26,7000	0,38%	26,6000	26,7000	26,4000	1 275	33 731	13:28
SKYLINE (SKL)	(1,5800)	-	-	-	-	-	-	09:00
SNIEZKA (SKA)	85,2000	2,40%	83,4000	85,2000	83,4000	124	10 535	13:48
SOHODEV (SHD)	0,3860	0,00%	0,3860	0,3860	0,3860	11 076	4 275	12:41
SONEL (SON)	15,7000	-0,63%	15,6500	15,9500	15,4000	690	10 819	13:37
SOPHARMA (SPH)	13,9000	-7,33%	15,0000	15,0000	13,9000	28	411	11:14
SPYROSOFT (SPR)	582,0000	-1,69%	592,0000	592,0000	580,0000	86	50 514	12:24
STALEXP (STX)	3,0600	-0,33%	3,0700	3,0700	3,0400	22 311	68 257	14:07
STALPROD (STP)	245,0000	-0,81%	247,0000	248,0000	245,0000	177	43 644	14:03
Reklama
STALPROFI (STF)	8,6800	1,64%	8,5400	8,7200	8,5400	1 407	12 148	13:28	Reklama
STAPORKOW (ZUK)	3,3000	-0,60%	3,3000	3,3000	3,3000	1 000	3 300	13:10
STARHEDGE (SHG)	#0,2560	-11,72%	-	-	-	-	-	11:30
SUNEX (SNX)	6,9800	0,43%	6,9500	7,0400	6,9400	3 246	22 642	13:51
SYGNITY (SGN)	116,0000	0,00%	116,0000	118,0000	113,5000	4 304	498 629	14:11
SYNEKTIK (SNT)	199,9000	-11,16%	225,0000	226,0000	185,1000	99 436	19 756 046	14:12
TALEX (TLX)	21,0000	5,00%	21,0000	21,0000	21,0000	10	210	09:01
TARCZYNSKI (TAR)	121,0000	-5,10%	127,0000	127,0000	121,0000	584	71 158	14:04
TATRY (TMR)	(95,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	8,3740	1,48%	8,2600	8,4120	8,2600	1 075 897	8 979 809	14:12
TBULL (TBL)	(3,6400)	-	-	-	-	-	-	11:30
TENDERHUT (THG)	5,9200	0,00%	5,9200	5,9200	5,9200	1 380	8 170	10:50
TERMOREX (TRR)	0,7150	-1,38%	0,7250	0,7250	0,7150	10 118	7 235	11:41
TESGAS (TSG)	2,4300	0,00%	2,4500	2,4500	2,4300	3 361	8 210	14:12
TEXT (TXT)	59,8000	7,46%	56,0000	61,2500	56,0000	149 406	8 969 208	14:12
TORPOL (TOR)	37,9500	-0,65%	38,2000	38,4000	37,3500	11 198	423 298	14:07
TOWERINV (TOW)	#2,0400	-13,19%	-	-	-	-	-	13:48
TOYA (TOA)	8,7100	-1,58%	8,8800	8,8800	8,7000	40 549	356 253	14:12
TRAKCJA (TRK)	2,2200	4,23%	2,1300	2,2750	2,1300	101 218	224 436	13:41
TRANSPOL (TRN)	4,4200	-2,21%	4,5200	4,5200	4,4100	2 784	12 411	14:04
TRITON (TRI)	3,0200	9,42%	3,0200	3,0200	3,0200	1	3	11:30
TSGAMES (TEN)	87,3000	0,11%	87,4000	88,8000	87,1000	20 750	1 827 820	14:10
ULMA (ULM)	60,5000	-0,82%	60,5000	60,5000	60,5000	1	61	09:00
ULTGAMES (ULG)	11,2000	2,28%	11,2500	11,2500	10,7000	2 357	26 055	13:40
UNFOLD (UNF)	1,1000	-1,79%	1,1000	1,1000	1,1000	150	165	12:44
UNIBEP (UNI)	10,5500	-0,47%	10,6500	10,8000	10,5500	1 745	18 614	12:53
UNICREDIT (UCG)	239,3500	0,82%	239,3500	239,3500	239,3500	48	11 489	11:40
UNIMA (U2K)	7,3400	-4,68%	7,6600	7,6800	7,3400	4 526	34 162	13:47
UNIMOT (UNT)	142,4000	-0,84%	142,2000	143,6000	142,0000	900	127 925	13:21
URTESTE (URT)	52,0000	-3,35%	53,8000	53,8000	50,0000	679	34 701	13:37
VERCOM (VRC)	120,6000	0,00%	119,6000	121,6000	119,0000	4 725	569 889	14:10
VIGOPHOTN (VGO)	510,0000	-1,92%	520,0000	520,0000	510,0000	64	32 914	13:41
VINDEXUS (VIN)	11,0000	-2,22%	11,2500	11,3000	11,0000	1 725	19 313	14:05
VISTAL (VTL)	#0,3780	-37,00%	-	-	-	-	-	11:30
VIVID (VVD)	0,5260	-3,66%	0,5460	0,5460	0,5260	8 283	4 377	12:17
VOTUM (VOT)	43,6000	-1,47%	44,2500	44,2500	43,4000	9 602	420 071	13:54
VOXEL (VOX)	161,0000	0,63%	160,0000	161,0000	159,4000	246	39 363	13:51
VRG	3,7400	-1,58%	3,8000	3,8000	3,7000	13 593	50 721	14:11
WARIMPEX (WXF)	2,6700	-2,20%	2,6700	2,7400	2,6700	1 164	3 140	13:29
WASKO (WAS)	1,8200	-2,15%	1,8500	1,8500	1,8200	8 286	15 128	13:45
WAWEL (WWL)	658,0000	-1,20%	666,0000	666,0000	658,0000	14	9 250	13:38
WIELTON (WLT)	6,1500	0,65%	6,1100	6,2400	6,1100	112 685	696 157	14:12
WIKANA (WIK)	6,8000	0,74%	6,7000	6,8000	6,7000	3 110	21 105	12:36
WINVEST (WIS)	0,3480	9,43%	0,3480	0,3480	0,3480	555	193	11:30
WIRTUALNA (WPL)	80,0000	0,00%	81,0000	81,4000	79,9000	1 967	158 309	13:53
WITTCHEN (WTN)	19,2200	0,63%	19,2800	19,3800	19,0000	9 030	173 076	14:12
XPLUS (XPL)	3,4600	1,17%	3,4600	3,4600	3,4600	23	80	13:07
XTPL (XTP)	83,5000	-0,36%	83,8000	83,8000	81,1000	966	79 508	13:11
XTRADEBDM (XTB)	81,0800	0,60%	80,6400	81,2000	79,9800	244 245	19 714 919	14:12
YOLO (YOL)	#0,0200	-94,05%	-	-	-	-	-	11:30
ZABKA (ZAB)	21,7500	-2,03%	22,3400	22,3400	21,5400	656 196	14 309 023	14:11
ZAMET (ZMT)	0,8360	-1,42%	0,8480	0,8520	0,8360	8 110	6 853	13:52
ZEPAK (ZEP)	28,9000	-0,34%	28,9000	29,2500	28,0500	41 441	1 181 682	14:11
ZREMB (ZRE)	7,3000	-1,22%	7,4700	7,4700	7,2100	3 714	27 356	14:09
ZUE	8,8600	-1,56%	9,0000	9,0000	8,8400	1 269	11 305	12:48

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.