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	104 926,13	1,16%	104 371,07	104 934,49	104 083,94	103 728,06	936 185 184	13:29
WIG20	2 856,15	1,44%	2 832,22	2 856,83	2 823,80	2 815,66	749 866 616	13:44
WIG30	3 712,82	1,44%	3 685,98	3 712,82	3 673,04	3 660,25	837 651 947	13:44
mWIG40	7 976,73	0,82%	7 951,13	7 985,84	7 947,98	7 912,16	194 018 335	13:29
sWIG80	28 717,66	-0,29%	28 799,44	28 805,32	28 691,29	28 800,27	33 439 282	13:29
WIG-BANKI	16 388,62	1,71%	16 264,51	16 388,86	16 172,16	16 112,52	230 890 522	13:29
WIG-BUDOW	8 304,86	0,73%	8 318,05	8 356,51	8 267,88	8 244,44	10 024 233	13:29
WIG-CHEMIA	9 338,64	3,48%	9 134,12	9 507,55	9 134,12	9 024,80	4 099 303	13:29
WIG-ENERG	4 355,73	1,52%	4 317,14	4 368,73	4 317,14	4 290,53	36 365 679	13:29
WIG-INFO	9 710,33	1,74%	9 585,44	9 754,11	9 530,71	9 544,49	23 033 151	13:29
WIG-MEDIA	7 190,92	-0,29%	7 285,63	7 296,94	7 190,92	7 211,57	951 629	13:29
WIG-NRCHOM	5 295,78	-1,08%	5 390,22	5 392,37	5 295,78	5 353,41	4 273 230	13:29
WIG-PALIWA	9 061,46	1,43%	8 978,97	9 062,53	8 918,35	8 934,00	85 435 457	13:29
WIG-Poland	108 963,95	0,52%	108 963,95	108 963,95	108 963,95	108 401,67	922 413 260	11:15
WIG-SPOZYW	3 096,99	-0,20%	3 119,03	3 119,87	3 090,33	3 103,22	725 885	13:29
WIG20lev	566,52	2,74%	557,67	566,64	554,37	551,42	698 932 403	13:29
WIG20short	2 941,89	-1,30%	2 965,81	2 974,72	2 941,56	2 980,73	698 932 403	13:29
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	174 290 304	11:15
mWIG40dvp	151,03	0,33%	151,03	151,03	151,03	150,53	197 159 919	11:00
mWIG40TR	12 285,22	0,82%	12 245,97	12 299,25	12 240,95	12 185,01	194 018 335	13:29
mWIG40TRlv	19 235,27	1,60%	19 113,31	19 278,87	19 097,71	18 931,45	194 018 335	13:29
mWIG40TRsh	2 340,81	-0,74%	2 348,40	2 349,38	2 338,09	2 358,32	194 018 335	13:29
sWIG80dvp	553,57	4,64%	553,57	553,57	553,57	529,02	33 469 110	11:00
sWIG80TR	44 264,57	-0,20%	44 390,62	44 399,68	44 223,91	44 354,07	33 439 282	13:29
WIG140	2 035,67	1,17%	2 024,73	2 035,90	2 019,00	2 012,03	926 390 020	13:29
WIG20dvp	53,51	0,00%	53,51	53,51	53,51	53,51	702 525 749	11:00
WIG20TR	6 128,63	1,39%	6 080,15	6 129,30	6 062,07	6 044,60	698 932 403	13:29
WIG20TRlev	5 198,64	2,74%	5 117,47	5 199,76	5 087,20	5 059,97	698 932 403	13:29
WIG20TRsht	2 757,49	-1,31%	2 779,90	2 788,26	2 757,18	2 794,11	698 932 403	13:29
WIG30TR	7 817,82	1,35%	7 768,09	7 818,41	7 740,81	7 713,85	780 988 272	13:29
WIG-CEE	2 430,58	0,65%	2 430,58	2 430,58	2 430,58	2 414,81	1 121 324	11:15
WIGdiv	2 337,83	0,24%	2 342,47	2 345,49	2 334,39	2 332,31	159 094 407	13:29
WIGdivplus	2 138,26	0,67%	2 132,74	2 138,59	2 121,86	2 123,95	292 841 563	13:29
WIG.GAMES	18 442,48	1,47%	18 248,13	18 546,98	18 248,13	18 174,59	47 303 388	13:29
WIG-GORNIC	4 294,04	0,78%	4 309,97	4 318,02	4 261,08	4 260,88	36 165 172	13:29
WIG-GRY	24 017,39	2,89%	23 580,89	24 130,45	23 580,89	23 343,60	48 521 199	13:29
WIGind	17 272,86	0,36%	17 247,71	17 366,29	17 224,81	17 210,71	12 524 424	13:29
WIG-LEKI	3 347,67	1,88%	3 313,35	3 352,09	3 297,64	3 285,97	1 130 075	13:29
WIGmed	18 366,97	-0,79%	18 555,14	18 674,92	18 323,21	18 512,38	37 657 850	13:29
WIG-MOTO	8 453,54	-0,41%	8 503,71	8 523,37	8 396,93	8 488,60	4 096 784	13:29
WIG.MS-BAS	17 120,44	1,26%	17 042,00	17 176,38	17 005,54	16 907,85	69 342 854	13:29
WIG.MS-ECM	8 869,95	1,09%	8 838,81	8 889,22	8 793,49	8 774,56	154 917 475	13:29
WIG.MS-FIN	19 927,70	1,43%	19 764,03	19 941,95	19 682,05	19 646,93	256 578 922	13:29
WIG-ODZIEZ	11 426,11	0,67%	11 302,46	11 426,11	11 182,15	11 349,68	89 712 806	13:29
WIGtechTR	18 656,82	0,14%	18 664,28	18 780,03	18 629,50	18 630,28	97 921 619	13:29
WIG-Ukrain	591,56	1,61%	591,56	591,56	591,56	582,19	502 552	11:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,5400	-1,55%	2,5500	2,6000	2,5400	2 681	6 842	12:18	Reklama
08OCTAVA (08N)	#0,7900	0,00%	-	-	-	-	-	13:29
11BIT (11B)	213,0000	-0,19%	214,0000	215,8000	212,4000	6 326	1 351 171	13:21
3RGAMES (3RG)	0,8380	1,95%	0,8220	0,8380	0,8040	52 778	43 419	13:27
4MASS (4MS)	4,3450	-0,34%	4,3700	4,4000	4,3000	21 418	93 101	13:21
ABPL (ABE)	97,6000	-1,51%	99,1000	99,7000	97,0000	1 830	179 958	13:22
ACAUTOGAZ (ACG)	30,0000	0,00%	30,0000	30,0000	29,7000	2 246	67 368	13:27
ACTION (ACT)	23,3000	-0,43%	23,4500	23,5000	23,2000	2 004	46 811	13:16
ADIUVO (ADV)	0,8900	-3,05%	0,9180	0,9280	0,8900	20 572	18 813	12:46
AGORA (AGO)	9,7000	-0,82%	9,9000	9,9000	9,7000	33 823	328 732	12:58
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)	19,5200	1,46%	19,4000	19,9000	19,4000	9 306	184 106	13:28
AIRWAY (AWM)	0,4165	-14,91%	0,4895	0,5060	0,4020	4 077 221	1 837 346	13:29
ALIOR (ALR)	95,3800	2,82%	93,2000	95,9200	93,2000	267 848	25 296 680	13:29
ALLEGRO (ALE)	34,8400	2,86%	34,1100	34,8500	34,0850	2 935 052	101 234 358	13:29
ALTA (AAT)	2,0400	0,00%	2,0300	2,0400	2,0100	2 092	4 253	13:19
ALTUSTFI (ALI)	2,1800	0,93%	2,1800	2,1800	2,1800	28	61	12:45
AMBRA (AMB)	21,3500	1,67%	21,0500	21,3500	21,0000	1 295	27 382	13:29
AMICA (AMC)	59,1000	-0,67%	59,6000	59,6000	59,1000	417	24 773	13:29
AMPLI (APL)	(0,9750)	-	-	-	-	-	-	11:30
AMREST (EAT)	15,8400	0,51%	15,9000	15,9200	15,7000	37 983	601 058	13:25
ANSWEAR (ANR)	28,6500	-1,21%	29,1500	29,4000	28,5000	4 843	139 727	13:06
APATOR (APT)	19,8000	-0,90%	19,5600	19,8400	19,5600	3 161	62 316	13:24
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)	10,9000	0,37%	10,9000	11,0000	10,7200	56 950	619 769	13:29
ARLEN (ARL)	36,8500	-0,41%	37,0000	37,3950	36,8450	24 448	904 938	13:29
ARTIFEX (ART)	15,4800	1,84%	15,2000	15,5000	15,1000	3 344	51 370	12:08
ASBIS (ASB)	24,8000	-0,40%	24,9000	24,9600	24,6000	29 491	730 622	13:29
ASMGROUP (ASM)	#0,2500	4,17%	-	-	-	-	-	12:35
ASSECOBS (ABS)	82,8000	-3,72%	85,0000	85,0000	82,4000	1 043	87 385	13:26
ASSECOPOL (ACP)	201,6000	2,75%	197,9000	203,0000	194,8000	53 399	10 663 385	13:27
ASSECOSEE (ASE)	80,2000	1,65%	78,0000	80,2000	78,0000	6 713	533 650	13:27
ASTARTA (AST)	59,9000	1,53%	59,5000	60,2000	59,5000	5 042	301 625	13:18
ATAL (1AT)	64,6000	-0,46%	64,1000	65,6000	64,1000	7 048	457 055	13:26
ATENDE (ATD)	3,2800	-0,30%	3,2900	3,2900	3,2000	2 736	8 812	13:13
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	5 341	20 240	13:03
ATREM (ATR)	35,4000	-1,94%	36,1000	36,1000	34,3000	6 217	218 401	13:23
AUTOPARTN (APR)	20,7500	2,72%	20,3500	20,9000	20,2500	53 540	1 101 988	13:28
BBIDEV (BBD)	(5,3000)	-	-	-	-	-	-	09:00
BENEFIT (BFT)	3 180,0000	2,58%	3 130,0000	3 225,0000	3 095,0000	21 655	69 174 235	13:20
BEST (BST)	(25,0000)	-	-	-	-	-	-	09:00
BETACOM (BCM)	4,7200	0,00%	4,7200	4,7200	4,7200	24	113	09:21
BIGCHEESE (BCS)	13,0200	1,40%	13,0600	13,0600	12,7000	1 031	13 141	12:46
BIOCELTIX (BCX)	102,2000	-1,16%	103,0000	103,8000	101,8000	2 373	243 368	13:24
BIOMAXIMA (BMX)	14,6000	2,10%	14,3500	14,6000	14,3000	11 245	163 020	13:14
BIOMEDLUB (BML)	5,1800	3,19%	5,0000	5,2000	5,0000	78 134	401 991	13:28
BIOPLANET (BIP)	(19,0000)	-	-	-	-	-	-	09:00
BIOTON (BIO)	4,1400	0,00%	4,1800	4,1800	4,0800	16 986	69 710	13:17
BLOOBER (BLO)	29,0000	-0,85%	29,4000	29,4000	28,7000	4 711	136 540	13:11
BNPPPL (BNP)	105,5000	-0,47%	106,0000	106,0000	105,0000	1 093	115 510	13:22
BOGDANKA (LWB)	23,5000	2,17%	23,0500	23,5000	23,0000	15 587	363 017	13:27
BOOMBIT (BBT)	6,8000	-1,73%	6,9000	6,9000	6,8000	871	5 936	12:18
BORYSZEW (BRS)	6,4800	-4,42%	6,6000	6,6000	6,4000	216 170	1 412 953	13:26
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	774	3 688	12:33
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)	562,6000	1,08%	560,0000	567,6000	559,2000	10 801	6 072 365	13:29
BUMECH (BMC)	8,3600	-0,12%	8,4400	8,4400	8,3300	1 816	15 201	13:22
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)	33,7000	3,06%	32,9000	33,8000	32,8000	8 769	292 266	13:19
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	206,1000	1,73%	205,3000	208,9000	203,7000	233 735	48 178 622	13:29
Reklama
CCENERGY (CCE)	0,2800	-15,15%	0,2800	0,2800	0,2800	2 000	560	11:50	Reklama
CDPROJEKT (CDR)	284,4000	3,31%	276,0000	286,1000	276,0000	155 221	43 892 351	13:29
CDRL (CDL)	10,4000	0,00%	10,4000	10,4000	10,4000	2	21	09:00
CELTIC (CPD)	5,0200	-3,46%	5,1000	5,2000	5,0200	5 553	28 358	13:19
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)	2,2250	-1,11%	2,2500	2,2500	2,2000	67 688	150 175	13:19
CITYSERV (CTS)	#6,5000	6,56%	-	-	-	-	-	11:30
CLNPHARMA (CLN)	22,9000	2,23%	22,4000	22,9500	22,4000	13 428	305 706	13:28
CLOUD (CLD)	47,9000	0,00%	47,9000	47,9000	47,9000	37	1 772	12:08
COALENERG (CLE)	1,7650	-3,55%	1,8500	1,8500	1,7450	89 451	158 678	13:27
COGNOR (COG)	7,4750	0,20%	7,4750	7,4750	7,3500	12 457	92 673	13:29
COLUMBUS (CLC)	7,4900	-1,45%	7,5700	7,5800	7,4200	31 762	238 165	13:26
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)	0,9700	2,97%	0,9400	0,9900	0,9400	44 382	43 401	13:16
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)	457,0000	0,66%	455,0000	459,0000	447,0000	374	170 375	13:19
CREOTECH (CRI)	288,0000	1,05%	285,0000	290,0000	285,0000	755	217 773	13:25
CYBERFLKS (CBF)	167,2000	-1,07%	169,0000	170,0000	166,2000	2 049	344 576	13:25
CYFRPLSAT (CPS)	17,5650	-0,71%	17,7100	18,0000	17,2350	498 160	8 731 140	13:29
CZTOREBKA (CZT)	(0,4600)	-	-	-	-	-	-	11:30
DADELO (DAD)	39,2000	-2,00%	40,0000	40,0000	38,7000	5 553	217 874	13:22
DATAWALK (DAT)	116,2200	3,58%	112,9600	118,0000	112,2000	8 941	1 036 949	13:28
DBENERGY (DBE)	12,3500	-1,20%	12,0000	12,4000	12,0000	59	727	11:46
DEBICA (DBC)	82,6000	-0,48%	82,6000	82,9000	82,6000	596	49 279	13:13
DECORA (DCR)	77,4000	0,78%	76,0000	77,4000	75,6000	287	22 003	13:29
DEKPOL (DEK)	62,6000	0,64%	62,8000	62,8000	62,0000	991	61 755	11:17
DELKO (DEL)	6,6800	0,30%	6,6800	6,6800	6,6000	1 562	10 416	13:22
DEVELIA (DVL)	7,7000	1,05%	7,8500	7,8800	7,6200	74 585	578 517	13:28
DGA	16,1000	-4,45%	16,1000	16,1000	16,1000	1	16	11:30
DIAG (DIA)	169,0000	-0,47%	171,0000	171,5000	167,6000	79 421	13 427 551	13:28
DIGITANET (DIG)	82,1000	-1,32%	83,1000	83,1000	81,9000	1 044	86 177	13:26
DIGITREE (DTR)	13,6000	1,49%	13,4000	13,6000	13,4000	1 000	13 452	12:31
DINOPL (DNP)	527,0000	1,00%	525,0000	530,0000	521,4000	47 032	24 724 773	13:29
DMGROUP (DMG)	3,7200	0,00%	3,7200	3,7200	3,7000	939	3 480	12:51
DOMDEV (DOM)	239,0000	-3,82%	248,0000	248,0000	237,0000	11 478	2 815 037	13:27
DRAGOENT (DGE)	(22,2000)	-	-	-	-	-	-	09:00
ECBSA (ECB)	30,8500	-1,59%	31,3000	31,3000	30,4000	886	27 179	13:26
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)	(5,3000)	-	-	-	-	-	-	11:30
EKOEXPORT (EEX)	#0,1690	-89,63%	-	-	-	-	-	11:30
ELEKTROTI (ELT)	48,5000	-1,02%	49,1000	49,8000	48,5000	5 367	264 162	13:29
ELKOP (EKP)	2,4800	-1,98%	2,4700	2,4900	2,4700	6 983	17 324	13:01
EMCINSMED (EMC)	(11,0000)	-	-	-	-	-	-	07:45
ENAP (ENP)	(2,7600)	-	-	-	-	-	-	11:30
ENEA (ENA)	19,7400	2,12%	19,3300	19,8500	19,3300	223 996	4 399 045	13:29
ENELMED (ENE)	19,3000	-2,53%	19,7000	19,7000	19,3000	7	136	11:10
ENERGA (ENG)	12,0000	0,00%	12,0000	12,0600	11,9400	13 393	160 787	13:04
ENERGOINS (ENI)	2,1400	-0,47%	2,1500	2,1500	2,1100	1 242	2 630	12:04
ENTER (ENT)	57,7000	2,30%	56,4000	57,9000	55,3000	4 658	263 547	13:29
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	387	13 578	13:19
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	1 281	44 135	13:00
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	5,6600	-4,71%	6,0600	6,3600	5,4600	364 397	2 087 272	13:26
EUROCASH (EUR)	8,6300	2,98%	8,5000	8,6450	8,4500	150 729	1 291 771	13:22
EUROHOLD (EHG)	2,2400	-3,45%	2,3200	2,3200	2,2400	2 482	5 567	13:03
EUROTEL (ETL)	21,0000	-0,47%	21,0000	21,1000	20,8000	1 226	25 725	12:51
FABRITY (FAB)	27,0000	-2,17%	27,6000	27,6000	26,7000	1 622	44 107	13:29
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	1 562	17 320	12:58
FERRO (FRO)	36,3000	-0,55%	36,8000	37,0000	34,5000	4 145	149 894	13:13
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)	7,6000	-1,04%	7,6800	7,6800	7,5000	2 702	20 385	13:28
GENOMTEC (GMT)	6,7000	-1,47%	6,7300	6,8800	6,7000	3 142	21 183	13:11
GETIN (GTN)	0,8300	-0,60%	0,8380	0,8400	0,7620	1 097 448	897 503	13:29
GIGROUP (GIG)	2,3800	-4,80%	2,3500	2,4900	2,3100	7 450	17 448	11:58
GOBARTO (GOB)	25,5000	-1,54%	25,9000	25,9000	25,0000	192	4 837	13:22
GPW	51,3000	1,18%	50,6500	51,5500	50,6500	26 717	1 370 729	13:27
GREENX (GRX)	1,7600	2,33%	1,7210	1,7700	1,7210	345 432	607 439	13:26
GRENEVIA (GEA)	2,5500	1,80%	2,5650	2,5700	2,5300	6 870	17 498	13:22
GRODNO (GRN)	10,3500	0,98%	10,4000	10,4000	10,3500	299	3 104	13:23
GRUPAAZOTY (ATT)	23,5600	5,08%	22,6000	24,1600	22,6000	153 202	3 640 500	13:27
GRUPRACUJ (GPP)	63,6000	0,00%	63,8000	63,8000	63,0000	5 365	339 148	13:18
GTC	(4,0100)	-	-	-	-	-	-	09:00
HANDLOWY (BHW)	118,8000	1,02%	118,2000	118,8000	117,8000	39 013	4 616 070	13:29
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)	1,0600	0,00%	1,0600	1,0600	1,0500	1 052	1 105	13:03
HUUUGE-S144 (HUGE)	18,0400	0,22%	18,0000	18,1800	17,9000	9 984	180 027	13:25
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%	-	-	-	-	-	09:00
IFIRMA (IFI)	26,4000	-0,19%	26,4500	26,5000	26,3000	546	14 411	13:28
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	22 432	65 546	13:27
IMPERIO (IMP)	1,2300	0,00%	1,2300	1,2300	1,2300	688	846	12:10
IMS	3,9500	-1,50%	3,9800	4,0000	3,9300	5 674	22 448	13:26
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	13 279	4 117 524	13:28
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%	-	-	-	-	-	11:30
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	10 363	5 813 466	13:29
INTERSPPL (IPO)	0,3750	0,00%	0,3840	0,3900	0,3750	3 737	1 438	11:45
INTROL (INL)	7,0000	2,64%	6,8800	7,0000	6,8000	1 300	8 953	13:17
IPOPEMA (IPE)	2,7900	0,00%	2,7900	2,7900	2,7500	2 036	5 634	11:58
IZOBLOK (IZB)	(31,0000)	-	-	-	-	-	-	11:30
IZOLACJA (IZO)	3,8700	4,31%	3,7100	3,8700	3,7100	15 387	58 717	13:17
IZOSTAL (IZS)	2,6500	0,76%	2,6500	2,6500	2,6300	998	2 630	13:10
JRH	5,1600	6,17%	4,9000	5,1600	4,9000	2 184	10 856	11:02
JSW	21,9400	0,78%	21,8000	22,2000	21,7400	182 104	4 002 769	13:29
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	251	213	13:02
KDMSHIPING (KDM)	#1,4000	0,00%	-	-	-	-	-	11:30
KERNEL (KER)	17,0200	-2,63%	17,7000	17,7000	16,9200	3 973	68 065	13:07
KETY (KTY)	901,0000	-0,72%	907,0000	908,0000	890,5000	4 699	4 225 833	13:29
KGHM (KGH)	129,8000	0,62%	130,1000	131,0000	128,8000	240 041	31 153 260	13:29
KGL	14,8000	0,00%	14,8000	14,8000	14,6000	357	5 239	13:09
KINOPOL (KPL)	16,7000	-1,76%	16,9000	16,9000	16,7000	10 223	171 831	13:22
KOGENERA (KGN)	57,5000	-0,86%	57,3000	58,0000	57,3000	276	15 861	13:17
KOMPAP (KMP)	25,0000	0,00%	25,0000	25,0000	25,0000	12	300	09:00
KOMPUTRON (KOM)	6,2000	-2,52%	6,3400	6,3600	6,1600	8 103	50 523	13:00
KPPD (KPD)	(27,2000)	-	-	-	-	-	-	09:00
KRAKCHEM (KCH)	0,9780	1,03%	0,9780	0,9780	0,9780	20	20	12:41
KREDYTIN (KRI)	(17,4000)	-	-	-	-	-	-	07:45
KRKA (KRK)	828,0000	1,72%	814,0000	830,0000	814,0000	56	46 102	13:20
KRUK (KRU)	401,8000	-0,54%	405,6000	407,8000	401,1000	8 439	3 400 007	13:29
KRVITAMIN (KVT)	9,7000	-0,41%	9,7000	9,7000	9,7000	9	87	09:29
KSGAGRO (KSG)	2,9900	3,46%	2,9700	3,0200	2,9700	2 061	6 196	11:41
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	467	3 442	13:28
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)	21,7000	-0,46%	21,8000	21,8000	21,3000	31	670	12:56	Reklama
LPP	14 915,0000	0,10%	14 755,0000	14 950,0000	14 450,0000	2 799	41 136 695	13:29
LSISOFT (LSI)	22,8000	-2,56%	23,4000	23,4000	22,8000	1 768	40 571	12:22
LUBAWA (LBW)	9,1400	-0,22%	9,1800	9,2250	9,1000	112 464	1 030 563	13:25
MABION (MAB)	9,8800	1,75%	9,9000	9,9600	9,7100	30 427	299 352	13:02
MAKARONPL (MAK)	19,3600	1,89%	19,1000	19,4000	19,0800	2 203	42 512	13:16
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)	7,6800	-0,52%	7,8200	7,8200	7,6400	2 903	22 337	13:28
MAXCOM (MXC)	6,7800	-3,14%	7,0000	7,0000	6,6800	7 417	50 408	11:38
MBANK (MBK)	808,8000	4,50%	772,0000	808,8000	772,0000	15 675	12 456 272	13:29
MBWS (MBW)	(13,0000)	-	-	-	-	-	-	09:00
MCI	27,2000	0,37%	27,3000	27,3000	27,0000	1 233	33 386	13:21
MDIENERGIA (MDI)	1,1850	-0,84%	1,2000	1,2100	1,1850	50	60	11:36
MEDICALG (MDG)	25,4000	-0,20%	25,5000	26,0000	25,0000	6 003	152 508	13:27
MEDINICE (ICE)	7,8000	-0,64%	7,9800	7,9800	7,7600	7 544	59 262	12:53
MEGARON (MEG)	#7,0000	0,00%	-	-	-	-	-	11:30
MENNICA (MNC)	28,4000	1,43%	28,5000	28,5000	28,0000	62	1 762	13:16
MERCATOR (MRC)	46,6000	1,97%	46,0000	46,7000	45,9000	15 698	729 011	13:24
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	1 153	2 106	13:23
MILLENNIUM (MIL)	14,2300	2,15%	14,0100	14,2300	13,9700	569 409	8 069 298	13:29
MIRACULUM (MIR)	0,8200	-1,91%	0,8300	0,8300	0,8200	196	162	12:49
MIRBUD (MRB)	13,7900	0,36%	13,9000	13,9800	13,6700	44 127	608 799	13:29
MLPGROUP (MLG)	82,2000	-4,42%	86,0000	86,0000	82,2000	153	12 711	13:18
MLSYSTEM (MLS)	17,7600	7,77%	16,5000	17,8000	16,5000	14 656	253 624	13:27
MOBRUK (MBR)	284,5000	-0,87%	287,5000	288,0000	284,0000	2 333	668 662	13:28
MOJ	(1,4000)	-	-	-	-	-	-	09:00
MOL	31,4000	1,23%	31,0200	31,5000	31,0200	13 925	437 182	13:13
MOLECURE (MOC)	5,5700	5,29%	5,4200	5,5900	5,3700	23 551	129 095	13:27
MONNARI (MON)	4,7900	0,21%	4,7000	4,7900	4,7000	4 870	23 021	10:56
MOSTALPLC (MSP)	15,2000	-3,18%	15,7500	15,7500	15,1500	1 099	16 750	11:40
MOSTALWAR (MSW)	7,9600	1,53%	7,8800	8,0000	7,8200	7 513	59 474	13:17
MOSTALZAB (MSZ)	5,7200	-1,55%	5,8200	5,8200	5,6300	64 722	372 194	13:27
MOVIEGAME (MOV)	15,1800	-3,31%	15,6400	15,6400	14,9200	3 648	55 228	13:29
MURAPOL (MUR)	39,4000	-1,50%	39,3500	40,0000	39,1500	1 631	64 618	13:23
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)	2,7500	2,23%	2,7000	2,7500	2,6900	2 463	6 748	13:27
NEUCA (NEU)	698,0000	0,58%	698,0000	710,0000	695,0000	4 582	3 192 324	13:26
NEWAG (NWG)	72,8000	-1,62%	74,0000	75,0000	72,5000	2 321	171 541	13:25
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	755	74 863	13:19
NOVATURAS (NTU)	(8,4600)	-	-	-	-	-	-	09:00
NOVAVISGR (NVG)	1,3800	-1,00%	1,3940	1,3940	1,3760	24 002	33 218	13:06
NOVITA (NVT)	94,8000	0,00%	95,0000	95,0000	94,8000	53	5 025	11:31
NTCAPITAL (NTC)	0,6260	-3,69%	0,6500	0,6500	0,6260	5 500	3 482	10:24
NTTSYSTEM (NTT)	9,9600	0,00%	10,1500	10,2000	9,9600	1 135	11 400	13:07
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	7 996	79 813	13:25
ONESANO (ONO)	0,9300	-2,52%	0,9700	0,9700	0,9200	11 207	10 554	12:27
OPONEO.PL (OPN)	92,8000	0,87%	92,0000	92,8000	91,2000	482	44 610	13:25
OPTEAM (OPM)	3,8800	-0,51%	3,7400	3,8800	3,7200	918	3 424	11:07
ORANGEPL (OPL)	9,2220	-1,35%	9,3440	9,3700	9,2100	302 834	2 806 336	13:28
ORCOGROUP (OPG)	(4,4200)	-	-	-	-	-	-	09:00
ORZBIALY (OBL)	37,0000	-2,12%	37,0000	37,0000	37,0000	4 566	168 942	13:13
OTLOG (OTS)	15,9600	2,31%	15,7200	15,9600	15,1000	1 509	23 342	13:05
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	1 022	57 070	13:27
PATENTUS (PAT)	3,6700	-0,81%	3,5200	3,7300	3,5200	13 075	46 850	12:50
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	7 335	19 816	13:28
PCCROKITA (PCR)	66,0000	-1,49%	67,0000	67,0000	65,6000	6 755	448 861	13:26
PCFGROUP (PCF)	5,2000	-2,99%	5,3800	5,3800	5,2000	25 091	131 292	13:29
PEKABEX (PBX)	18,3000	0,55%	18,1000	18,3500	18,1000	1 119	20 355	12:37
Reklama
PEKAO (PEO)	184,6000	1,43%	182,8000	184,8000	182,0000	206 523	37 870 715	13:29	Reklama
PEPCO (PCO)	21,7500	1,40%	21,5000	21,8200	21,4700	824 760	17 900 172	13:29
PEPEES (PPS)	0,8350	0,00%	0,8300	0,8350	0,8300	74	62	10:50
PGE	11,4300	1,74%	11,3650	11,5500	11,2500	2 003 329	22 941 397	13:29
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	9,9800	-2,63%	10,3000	10,3000	9,8000	6 167	61 708	13:29
PHOTON (PEN)	3,3900	4,63%	3,2400	3,4000	3,2400	18 541	60 767	13:00
PKNORLEN (PKN)	82,7800	1,43%	82,0000	82,8000	81,3300	1 034 373	84 979 711	13:29
PKOBP (PKO)	74,6800	1,27%	74,0600	74,8000	73,8000	1 760 335	130 547 087	13:29
PKPCARGO (PKP)	15,9900	-0,06%	15,9800	16,0000	15,8500	60 834	969 819	13:27
PLAYWAY (PLW)	321,5000	2,06%	318,0000	325,0000	317,0000	1 057	340 033	13:24
PLAZACNTR (PLZ)	2,5000	0,40%	2,4600	2,5000	2,4550	3 153	7 829	13:28
PMPG (PGM)	2,4600	0,00%	2,4600	2,4600	2,4600	5	12	09:00
POLENERGIA (PEP)	60,0000	-0,33%	60,2000	60,8000	60,0000	1 703	102 675	13:19
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	319 720	1 489 669	13:28
POLTREG (PTG)	33,0000	7,14%	32,9000	33,3000	31,3000	947	31 158	13:10
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)	#0,1000	-94,24%	-	-	-	-	-	13:23
PTWP (PTW)	98,5000	0,00%	98,5000	98,5000	98,0000	1 920	188 570	13:22
PULAWY (ZAP)	53,0000	1,53%	52,0000	53,4000	51,4000	558	29 247	11:29
PURE (PUR)	5,4700	31,18%	4,1700	5,4800	4,1500	281 711	1 452 676	13:29
PZU	62,9800	1,55%	62,2800	63,0400	62,1600	719 154	45 021 328	13:29
QUANTUM (QNT)	25,0000	2,46%	25,0000	25,0000	25,0000	10	250	11:30
QUERCUS (QRS)	10,6000	-1,40%	10,7500	10,7500	10,5000	9 820	103 919	13:08
RAEN (RAE)	0,3410	0,59%	0,3305	0,3495	0,3270	45 561	15 318	12:36
RAFAKO (RFK)	0,2020	1,00%	0,2000	0,2100	0,2000	1 117 316	228 693	13:22
RAFAMET (RAF)	74,5000	-0,67%	72,0000	74,5000	72,0000	334	24 284	13:08
RAINBOW (RBW)	137,0000	-1,72%	140,3000	142,2000	136,8000	45 642	6 313 752	13:29
RANKPROGR (RNK)	4,0900	-3,08%	4,2200	4,2200	4,0900	9 263	38 017	12:19
RAWLPLUG (RWL)	17,1500	3,94%	16,6000	17,2000	16,6000	187	3 207	12:46
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)	117,5000	0,86%	118,0000	118,0000	116,5000	1 714	201 373	13:26
ROPCZYCE (RPC)	26,0000	1,56%	25,8000	26,1000	25,8000	1 315	34 113	12:45
RYVU (RVU)	32,0000	0,95%	31,9500	32,4500	31,5000	19 854	635 457	13:26
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)	492,1000	2,10%	487,6000	492,9000	483,1000	14 501	7 069 835	13:29
SANTANDER (SAN)	29,2150	-0,32%	29,3100	29,3100	29,2150	466	13 643	11:18
SANWIL (SNW)	1,2800	0,00%	1,2800	1,2800	1,2800	40	51	09:17
SCPFL (SCP)	149,0000	-0,53%	149,0000	149,8000	148,2000	651	97 026	13:25
SECOGROUP (SWG)	(30,0000)	-	-	-	-	-	-	09:00
SEKO (SEK)	8,7000	-1,14%	8,7800	8,8000	8,2000	20 804	179 631	12:59
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	15 394	463 916	13:26
SERINUS (SEN)	(0,7100)	-	-	-	-	-	-	09:00
SFINKS (SFS)	0,4900	-0,61%	0,4930	0,4980	0,4770	29 717	14 496	13:01
SHOPER (SHO)	50,0000	1,63%	49,2000	50,0000	49,0000	1 602	79 231	13:25
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)	84,8000	1,92%	83,4000	84,8000	83,4000	13	1 097	12:05
SOHODEV (SHD)	0,3860	0,00%	0,3860	0,3860	0,3860	11 076	4 275	12:41
SONEL (SON)	15,7500	-0,32%	15,6500	15,9500	15,4000	622	9 748	12:19
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)	3,0550	-0,49%	3,0700	3,0700	3,0400	21 431	65 570	13:29
STALPROD (STP)	245,0000	-0,81%	247,0000	248,0000	245,0000	156	38 499	13:05
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)	6,9900	0,58%	6,9500	7,0400	6,9400	2 196	15 313	13:19
SYGNITY (SGN)	116,0000	0,00%	116,0000	118,0000	113,5000	3 971	460 002	13:24
SYNEKTIK (SNT)	191,2000	-15,02%	225,0000	226,0000	185,1000	68 854	13 714 903	13:29
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	574	69 946	13:19
TATRY (TMR)	(95,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	8,3500	1,19%	8,2600	8,4040	8,2600	842 644	7 023 058	13:27
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)	2,4400	0,41%	2,4500	2,4500	2,4400	3 091	7 554	10:49
TEXT (TXT)	60,5000	8,72%	56,0000	61,2500	56,0000	145 895	8 758 132	13:29
TORPOL (TOR)	37,8000	-1,05%	38,2000	38,4000	37,3500	10 574	399 704	13:19
TOWERINV (TOW)	#2,1150	-10,00%	-	-	-	-	-	11:35
TOYA (TOA)	8,7900	-0,68%	8,8800	8,8800	8,7300	29 046	255 994	13:17
TRAKCJA (TRK)	2,2300	4,69%	2,1300	2,2750	2,1300	101 211	224 420	13:27
TRANSPOL (TRN)	4,5200	0,00%	4,5200	4,5200	4,4200	896	4 046	11:35
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	20 118	1 772 597	13:27
ULMA (ULM)	60,5000	-0,82%	60,5000	60,5000	60,5000	1	61	09:00
ULTGAMES (ULG)	11,0000	0,46%	11,2500	11,2500	10,7000	2 340	25 865	13:25
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)	7,6400	-0,78%	7,6600	7,6800	7,4600	3 445	26 176	13:18
UNIMOT (UNT)	142,4000	-0,84%	142,2000	143,6000	142,0000	900	127 925	13:21
URTESTE (URT)	50,0000	-7,06%	53,8000	53,8000	50,0000	647	33 037	12:48
VERCOM (VRC)	120,6000	0,00%	119,6000	121,6000	119,0000	3 922	472 740	13:29
VIGOPHOTN (VGO)	510,0000	-1,92%	520,0000	520,0000	510,0000	61	31 384	10:25
VINDEXUS (VIN)	11,0000	-2,22%	11,2500	11,3000	11,0000	1 575	17 663	13:13
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)	43,5000	-1,69%	44,2500	44,2500	43,4000	9 502	415 693	13:25
VOXEL (VOX)	161,0000	0,63%	160,0000	161,0000	159,4000	239	38 236	13:18
VRG	3,7400	-1,58%	3,8000	3,8000	3,7000	13 551	50 564	13:22
WARIMPEX (WXF)	2,6700	-2,20%	2,6700	2,7400	2,6700	1 164	3 140	13:29
WASKO (WAS)	1,8350	-1,34%	1,8500	1,8500	1,8200	8 229	15 024	12:19
WAWEL (WWL)	660,0000	-0,90%	666,0000	666,0000	660,0000	7	4 632	12:30
WIELTON (WLT)	6,1500	0,65%	6,1100	6,2400	6,1100	111 115	686 503	13:18
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	1 631	131 350	13:19
WITTCHEN (WTN)	19,2800	0,94%	19,2800	19,3800	19,0000	8 655	165 884	13:29
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)	80,6800	0,10%	80,6400	81,2000	79,9800	224 191	18 093 689	13:29
YOLO (YOL)	#0,0200	-94,05%	-	-	-	-	-	11:30
ZABKA (ZAB)	21,5600	-2,88%	22,3400	22,3400	21,5400	532 372	11 617 953	13:29
ZAMET (ZMT)	0,8480	0,00%	0,8480	0,8520	0,8420	5 196	4 398	13:17
ZEPAK (ZEP)	29,0000	0,00%	28,9000	29,2500	28,0500	40 690	1 159 974	13:27
ZREMB (ZRE)	7,2900	-1,35%	7,4700	7,4700	7,2100	3 693	27 202	13:26
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.