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	106 245,90	0,23%	106 308,97	106 474,23	105 627,24	106 001,95	1 335 701 632	14:19
WIG20	2 893,16	0,13%	2 894,68	2 903,14	2 872,16	2 889,54	1 185 796 466	14:34
WIG30	3 746,62	0,03%	3 751,44	3 759,13	3 722,95	3 745,50	1 261 055 928	14:34
mWIG40	8 007,32	0,16%	8 021,38	8 044,12	7 972,62	7 994,46	133 919 529	14:19
sWIG80	28 771,79	0,20%	28 734,85	28 788,82	28 687,56	28 714,33	24 837 519	14:19
WIG-BANKI	17 064,22	0,50%	17 067,96	17 113,81	16 902,11	16 979,07	237 355 760	14:19
WIG-BUDOW	8 095,06	-0,11%	8 115,18	8 135,05	8 066,56	8 103,78	20 155 863	14:19
WIG-CHEMIA	9 135,84	0,08%	9 174,55	9 218,66	9 101,71	9 128,52	1 290 246	14:19
WIG-ENERG	4 460,95	1,94%	4 415,14	4 478,74	4 253,77	4 375,92	107 617 365	14:19
WIG-INFO	10 153,94	-1,41%	10 237,10	10 239,38	10 134,34	10 298,71	21 627 858	14:19
WIG-MEDIA	7 236,85	-0,58%	7 301,59	7 301,59	7 209,63	7 279,39	801 913	14:19
WIG-NRCHOM	5 286,33	0,83%	5 224,66	5 286,92	5 223,38	5 243,02	2 148 128	14:19
WIG-PALIWA	9 456,87	0,68%	9 385,69	9 578,65	9 385,69	9 392,98	383 160 466	14:19
WIG-Poland	110 573,96	-0,21%	110 573,96	110 573,96	110 573,96	110 805,54	1 313 461 212	11:15
WIG-SPOZYW	3 009,96	0,53%	3 005,14	3 036,58	2 985,31	2 994,02	1 008 078	14:19
WIG20lev	581,55	0,36%	581,47	584,86	572,44	579,49	1 158 901 294	14:19
WIG20short	2 907,37	-0,16%	2 907,56	2 930,26	2 899,04	2 911,92	1 158 901 294	14:19
GPWB-B1Y3Y	1 262,24	0,00%	1 262,24	1 262,24	1 262,24	1 262,23	-	10:15
GPWB-B1Y4Y	1 266,52	0,01%	1 266,52	1 266,52	1 266,52	1 266,42	-	10:15
GPWB-B1Y5Y	1 271,22	0,00%	1 271,22	1 271,22	1 271,22	1 271,19	-	10:15
GPWB-B3Y5Y	1 282,75	0,00%	1 282,75	1 282,75	1 282,75	1 282,70	-	10:15
GPWB-B5Y	1 275,17	-0,03%	1 275,17	1 275,17	1 275,17	1 275,51	-	10:15
GPWB-BWZ	1 269,47	0,01%	1 269,47	1 269,47	1 269,47	1 269,29	-	10:15
INNOVATOR	1 738,81	0,19%	1 738,81	1 738,81	1 738,81	1 735,53	514 910 704	11:15
mWIG40dvp	189,02	0,00%	189,02	189,02	189,02	189,02	134 163 801	11:00
mWIG40TR	12 390,58	0,16%	12 412,34	12 447,52	12 336,89	12 370,68	133 919 529	14:19
mWIG40TRlv	19 538,44	0,31%	19 606,96	19 717,75	19 369,36	19 478,32	133 919 529	14:19
mWIG40TRsh	2 325,33	-0,13%	2 321,23	2 335,43	2 314,61	2 328,47	133 919 529	14:19
sWIG80dvp	623,66	0,00%	623,66	623,66	623,66	623,66	24 844 624	11:00
sWIG80TR	44 456,21	0,20%	44 399,14	44 482,53	44 326,06	44 367,42	24 837 519	14:19
WIG140	2 060,86	0,22%	2 062,23	2 065,42	2 048,65	2 056,24	1 317 658 342	14:19
WIG20dvp	55,92	4,50%	55,92	55,92	55,92	53,51	1 159 194 421	11:00
WIG20TR	6 219,82	0,27%	6 219,41	6 237,59	6 171,01	6 203,19	1 158 901 294	14:19
WIG20TRlev	5 346,29	0,52%	5 345,58	5 376,76	5 262,59	5 318,46	1 158 901 294	14:19
WIG20TRsht	2 721,99	-0,24%	2 722,17	2 743,46	2 714,17	2 728,59	1 158 901 294	14:19
WIG30TR	7 908,11	0,16%	7 914,28	7 930,49	7 854,17	7 895,39	1 232 514 690	14:19
WIG-CEE	2 432,27	-0,18%	2 432,27	2 432,27	2 432,27	2 436,67	1 378 436	11:15
WIGdiv	2 347,93	-0,05%	2 348,21	2 354,77	2 338,88	2 349,07	449 238 814	14:19
WIGdivplus	2 156,50	0,17%	2 156,59	2 161,70	2 142,11	2 152,77	624 349 194	14:19
WIG.GAMES	17 856,49	-1,46%	18 201,02	18 201,02	17 779,41	18 120,95	27 987 291	14:19
WIG-GORNIC	4 332,45	-1,00%	4 428,25	4 428,25	4 276,98	4 376,35	191 912 365	14:19
WIG-GRY	22 919,81	-1,48%	23 344,13	23 377,47	22 784,84	23 265,16	29 102 784	14:19
WIGind	17 377,72	0,17%	17 364,57	17 419,03	17 339,90	17 347,65	12 192 271	14:19
WIG-LEKI	3 315,25	-0,09%	3 347,76	3 353,56	3 292,51	3 318,17	605 985	14:19
WIGmed	18 371,86	0,35%	18 395,85	18 409,08	18 323,82	18 307,22	9 355 835	14:19
WIG-MOTO	8 692,25	-0,06%	8 708,78	8 756,93	8 672,77	8 697,87	5 102 455	14:19
WIG.MS-BAS	17 508,84	0,80%	17 557,26	17 561,30	16 921,03	17 370,55	296 455 593	14:19
WIG.MS-ECM	8 908,26	1,04%	8 823,65	8 933,73	8 761,94	8 816,61	159 473 736	14:19
WIG.MS-FIN	20 439,69	0,21%	20 446,77	20 509,39	20 247,58	20 397,64	242 082 411	14:19
WIG-ODZIEZ	11 071,28	-0,22%	11 140,77	11 154,59	10 983,78	11 095,72	52 113 058	14:19
WIGtechTR	18 646,08	-0,55%	18 777,63	18 780,56	18 644,90	18 749,84	62 892 466	14:19
WIG-Ukrain	562,51	3,77%	562,51	562,51	562,51	542,09	1 164 285	11:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,5500	-3,04%	2,5800	2,6300	2,5500	4 199	10 769	13:40	Reklama
08OCTAVA (08N)	0,7900	0,00%	0,7900	0,7900	0,7900	4	3	13:30
11BIT (11B)	190,5000	-4,65%	201,6000	202,0000	188,0000	41 152	7 931 687	14:19
3RGAMES (3RG)	0,8140	0,49%	0,8120	0,8200	0,7880	15 764	12 589	14:17
4MASS (4MS)	4,3050	-0,92%	4,3000	4,3450	4,3000	8 737	37 618	13:23
ABPL (ABE)	98,9000	1,44%	98,6000	99,4000	98,2000	1 477	146 201	14:17
ACAUTOGAZ (ACG)	30,1000	-0,66%	30,4000	30,5000	30,1000	79	2 389	13:59
ACTION (ACT)	24,5500	0,61%	24,5000	24,6000	24,2500	5 554	136 165	14:03
ADIUVO (ADV)	0,8780	-2,01%	0,8920	0,8940	0,8760	4 633	4 115	13:46
AGORA (AGO)	9,7600	0,83%	9,6800	9,7800	9,6800	2 440	23 766	14:09
AGROTON (AGT)	4,7900	4,13%	4,6500	4,9200	4,6000	2 870	13 668	13:54
AIGAMES (ALG)	0,9040	0,67%	0,8980	0,9040	0,8740	7 927	7 018	13:18
AILLERON (ALL)	21,0000	-0,24%	21,0500	21,1000	20,8000	1 252	26 263	13:10
AIRWAY (AWM)	0,3785	-3,07%	0,3950	0,3975	0,3710	796 580	303 705	14:12
ALIOR (ALR)	101,7500	1,24%	99,9200	102,1000	99,6800	336 805	33 970 330	14:18
ALLEGRO (ALE)	34,7700	-0,60%	34,8900	35,0950	34,4600	1 836 450	63 974 365	14:19
ALTA (AAT)	2,0200	-0,49%	2,0600	2,0800	2,0200	300	616	11:15
ALTUSTFI (ALI)	2,3500	7,80%	2,1800	2,3500	2,1800	1 505	3 468	13:28
AMBRA (AMB)	21,4000	0,94%	21,2500	21,4000	21,2000	1 642	35 017	14:11
AMICA (AMC)	60,5000	0,00%	61,0000	61,0000	60,0000	467	28 171	13:33
AMPLI (APL)	(0,9750)	-	-	-	-	-	-	11:30
AMREST (EAT)	15,6800	0,26%	15,8600	15,8600	15,6400	29 192	458 277	14:15
ANSWEAR (ANR)	29,4000	2,08%	29,0000	29,6000	29,0000	20 999	615 126	14:17
APATOR (APT)	20,5500	-2,38%	21,0500	21,1000	20,3000	12 862	264 481	14:16
APLISENS (APN)	19,1000	5,23%	18,5000	19,8000	18,2000	4 998	93 201	14:06
APSENERGY (APE)	3,0000	-1,32%	3,0400	3,0400	3,0000	225	676	14:02
ARCHICOM (ARH)	45,1000	-0,22%	46,0000	46,0000	45,0000	951	42 966	14:09
ARCTIC (ATC)	11,9200	4,56%	11,4400	12,0000	11,4400	137 188	1 618 633	14:19
ARLEN (ARL)	37,1750	0,75%	37,2000	37,2000	36,8800	35 934	1 329 745	14:16
ARTIFEX (ART)	15,2600	0,39%	15,1800	15,3400	15,1000	6 376	96 833	14:01
ASBIS (ASB)	26,5200	-0,38%	26,9000	26,9000	26,3600	40 750	1 082 769	14:11
ASMGROUP (ASM)	#0,2500	4,17%	-	-	-	-	-	14:10
ASSECOBS (ABS)	90,0000	0,45%	89,6000	91,0000	88,6000	775	69 800	13:50
ASSECOPOL (ACP)	217,0000	-2,69%	222,0000	222,4000	215,0000	73 484	16 017 504	14:19
ASSECOSEE (ASE)	80,5000	-0,62%	81,8000	81,8000	80,5000	1 314	106 654	14:17
ASTARTA (AST)	51,3000	-0,39%	51,2000	51,7000	50,6000	6 498	332 514	14:07
ATAL (1AT)	68,0000	3,98%	65,6000	68,0000	65,6000	10 262	688 887	14:18
ATENDE (ATD)	3,2900	1,54%	3,2400	3,3000	3,2200	15 490	50 918	14:15
ATLANTAPL (ATP)	15,5000	-0,64%	15,5000	15,5000	15,5000	60	930	09:21
ATLANTIS (ATS)	2,2500	0,00%	2,1300	2,2500	2,1300	368	788	10:08
ATMGRUPA (ATG)	3,7400	-0,27%	3,7500	3,7500	3,7000	5 260	19 521	13:52
ATREM (ATR)	46,0000	2,68%	46,1000	46,6000	44,8000	15 599	714 308	14:18
AUTOPARTN (APR)	20,4000	-0,97%	20,6000	20,7500	20,2500	20 524	420 391	14:18
BBIDEV (BBD)	5,1500	-1,90%	5,2000	5,3000	5,1000	3 369	17 355	14:18
BENEFIT (BFT)	3 140,0000	0,64%	3 145,0000	3 180,0000	3 115,0000	1 219	3 845 085	14:19
BEST (BST)	24,0000	-3,23%	24,0000	24,0000	24,0000	1	24	09:11
BETACOM (BCM)	4,7200	1,72%	4,6400	4,7200	4,6400	8	37	11:55
BIGCHEESE (BCS)	13,6000	0,00%	13,7000	13,8800	13,6000	3 007	41 043	13:50
BIOCELTIX (BCX)	101,4000	1,00%	100,4000	101,6000	99,7000	6 626	669 006	14:17
BIOMAXIMA (BMX)	14,4500	0,00%	14,2500	14,4500	14,2500	1 094	15 734	13:55
BIOMEDLUB (BML)	5,0100	0,50%	4,9850	5,0400	4,9600	34 506	172 045	14:10
BIOPLANET (BIP)	17,9000	-0,56%	18,0000	18,0000	17,9000	505	9 043	11:56
BIOTON (BIO)	4,1300	-0,48%	4,1500	4,1500	4,1200	6 454	26 662	13:56
BLOOBER (BLO)	29,9500	-0,33%	29,8000	30,0000	29,2500	3 744	111 670	13:21
BNPPPL (BNP)	104,0000	0,97%	104,5000	105,0000	103,0000	32 484	3 390 396	13:57
BOGDANKA (LWB)	24,2500	-1,42%	24,5500	24,5500	24,2000	7 366	178 877	14:18
BOOMBIT (BBT)	6,9600	-0,85%	7,0800	7,1000	6,8000	6 756	47 314	14:12
BORYSZEW (BRS)	6,3000	-1,25%	6,3800	6,4200	6,1800	102 978	645 712	14:11
BOS	10,2200	0,00%	10,2200	10,2800	10,2000	3 831	39 169	14:12
BOWIM (BOW)	4,5300	0,67%	4,5600	4,5600	4,4900	461	2 074	13:34
BRAND24 (B24)	53,6000	-0,37%	54,0000	54,0000	52,0000	420	22 154	13:49
BRASTER (BRA)	#0,2500	-56,90%	-	-	-	-	-	11:30
BUDIMEX (BDX)	536,2000	-0,07%	535,2000	540,2000	529,6000	31 070	16 634 958	14:19
BUMECH (BMC)	8,6200	0,12%	8,6300	8,7100	8,6100	3 315	28 654	13:03
CAPITAL (CPA)	(0,2380)	-	-	-	-	-	-	11:30
CAPITEA (CAP)	0,4700	-1,78%	0,4785	0,4795	0,4700	88 802	42 225	13:56
CAPTORTX (CTX)	38,4000	1,59%	38,4000	38,7000	37,8000	7 720	294 729	14:19
CASPAR (CSR)	5,7500	0,00%	5,7500	5,7500	5,5000	1 285	7 069	11:16
CAVATINA (CAV)	15,7000	-2,79%	15,7000	15,7000	15,7000	7	110	10:37
CCC	198,9500	-0,28%	199,5000	200,8000	196,0000	47 132	9 361 402	14:19
Reklama
CCENERGY (CCE)	(0,3200)	-	-	-	-	-	-	11:30	Reklama
CDPROJEKT (CDR)	269,7000	-1,57%	274,0000	275,7000	267,4000	65 937	17 820 417	14:18
CDRL (CDL)	10,2000	0,00%	10,4000	10,4000	10,2000	3	31	12:39
CELTIC (CPD)	4,6000	0,66%	4,4100	4,8500	3,9700	60 334	261 714	14:16
CEZ	209,2000	1,75%	208,0000	209,4000	207,4000	40	8 340	11:39
CFI	0,1540	-8,88%	0,1540	0,1540	0,1540	112 084	17 261	11:58
CIGAMES (CIG)	2,3950	-0,21%	2,4200	2,4300	2,3450	354 845	845 925	14:05
CITYSERV (CTS)	5,6500	0,00%	5,6500	5,6500	5,6500	400	2 260	11:30
CLNPHARMA (CLN)	22,6000	0,44%	22,9500	23,0000	22,1500	8 631	195 312	14:19
CLOUD (CLD)	48,2000	-1,63%	49,0000	49,0000	48,2000	52	2 510	13:42
COALENERG (CLE)	1,9100	11,37%	1,7350	1,9900	1,7350	284 718	547 657	14:13
COGNOR (COG)	7,5200	0,20%	7,5050	7,5200	7,4300	22 342	167 428	14:09
COLUMBUS (CLC)	6,8000	0,15%	6,8800	6,9300	6,7000	43 466	295 908	14:16
COMP (CMP)	235,0000	-1,67%	236,0000	237,0000	235,0000	228	53 677	12:55
COMPERIA (CPL)	4,8000	-3,61%	4,8000	4,8000	4,8000	50	240	12:49
COMPREMUM (CPR)	1,0500	-2,78%	1,0900	1,0900	1,0300	65 751	68 357	13:38
CORMAY (CRM)	0,5180	1,17%	0,5100	0,5180	0,5100	845	432	11:53
CPIEUROPE (CPI)	(78,4500)	-	-	-	-	-	-	09:00
CREEPYJAR (CRJ)	452,0000	-0,88%	458,0000	458,0000	447,0000	203	91 467	13:35
CREOTECH (CRI)	283,0000	-0,53%	283,5000	287,0000	281,0000	2 719	769 482	14:19
CYBERFLKS (CBF)	164,6000	-0,12%	167,0000	167,2000	163,6000	946	156 481	14:10
CYFRPLSAT (CPS)	16,7250	0,09%	16,7500	16,9450	16,7050	248 387	4 168 253	14:18
CZTOREBKA (CZT)	#0,4300	-6,52%	-	-	-	-	-	13:18
DADELO (DAD)	47,0000	-2,89%	48,3000	48,3000	46,8000	2 510	118 157	14:16
DATAWALK (DAT)	117,7800	-0,19%	118,0000	119,9800	114,0000	14 564	1 689 549	14:16
DBENERGY (DBE)	12,8500	0,00%	12,8500	12,8500	12,8500	25	321	12:31
DEBICA (DBC)	82,9000	0,00%	83,0000	83,0000	82,7000	477	39 523	14:00
DECORA (DCR)	73,6000	-0,81%	74,0000	74,6000	73,2000	567	41 777	13:48
DEKPOL (DEK)	62,4000	-0,95%	63,0000	64,0000	62,2000	420	26 363	12:27
DELKO (DEL)	6,8600	1,48%	6,8800	6,8800	6,7800	1 663	11 376	14:14
DEVELIA (DVL)	7,5500	4,86%	7,1800	7,5500	7,1800	56 875	420 184	14:15
DGA	19,4000	-0,51%	19,7500	19,7500	19,0000	1 191	22 633	11:30
DIAG (DIA)	164,5000	1,95%	161,3500	164,5000	161,2500	12 227	2 001 492	14:18
DIGITANET (DIG)	84,0000	0,00%	84,0000	84,0000	82,8000	984	82 377	14:18
DIGITREE (DTR)	14,8000	5,71%	14,8000	14,8000	14,8000	106	1 569	10:02
DINOPL (DNP)	538,8000	2,24%	527,2000	539,8000	524,8000	101 233	54 009 033	14:19
DMGROUP (DMG)	3,7700	0,80%	3,7300	3,7800	3,7300	766	2 888	13:59
DOMDEV (DOM)	235,5000	-2,28%	240,0000	240,0000	235,0000	977	231 793	14:14
DRAGOENT (DGE)	21,3000	-1,84%	21,3000	21,3000	21,3000	2	43	10:16
ECBSA (ECB)	31,5000	0,80%	31,0500	31,7500	31,0000	1 846	57 394	13:57
ECHO (ECH)	5,1000	-0,78%	5,1200	5,1400	5,1000	10 451	53 333	13:40
EDINVEST (EDI)	5,8000	0,00%	5,8000	5,8000	5,7200	569	3 298	13:28
EFEKT (EFK)	(5,1500)	-	-	-	-	-	-	11:30
EKOEXPORT (EEX)	#0,1690	-89,63%	-	-	-	-	-	11:30
ELEKTROTI (ELT)	46,9000	-0,74%	47,5500	47,5500	46,5000	5 539	260 183	14:18
ELKOP (EKP)	2,4700	-1,98%	2,5200	2,5900	2,4700	13 011	32 811	14:16
EMCINSMED (EMC)	(11,0000)	-	-	-	-	-	-	07:45
ENAP (ENP)	(2,8000)	-	-	-	-	-	-	11:30
ENEA (ENA)	20,4000	0,99%	20,3800	20,5800	19,6200	251 816	5 115 427	14:19
ENELMED (ENE)	19,7000	0,00%	19,7000	19,7000	19,7000	2	39	09:03
ENERGA (ENG)	12,4400	-1,11%	12,5800	12,5800	12,4000	20 557	256 079	13:59
ENERGOINS (ENI)	2,1700	-1,36%	2,2000	2,2000	2,1400	6 100	13 327	14:12
ENTER (ENT)	56,0000	-0,36%	56,2000	56,8000	55,5000	2 435	135 956	14:02
EQUNICO (EQU)	0,7500	-2,85%	0,7680	0,7720	0,7500	8 682	6 619	13:04
ERBUD (ERB)	34,1500	1,19%	33,8000	34,1500	33,7000	1 334	45 237	14:13
ERG	(48,8000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	36,9000	2,22%	36,1000	36,9000	35,9000	1 356	49 220	14:01
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	5,3600	9,84%	4,8800	5,5000	4,7000	251 546	1 293 544	14:04
EUROCASH (EUR)	8,4350	1,14%	8,3950	8,4500	8,3250	50 083	419 279	14:18
EUROHOLD (EHG)	2,4000	4,35%	2,3400	2,4000	2,3400	3 961	9 353	14:19
EUROTEL (ETL)	22,9000	0,88%	22,7000	23,1000	22,5000	624	14 239	12:39
FABRITY (FAB)	27,4000	1,48%	27,0000	27,5000	26,7000	2 152	58 577	14:09
FASING (FSG)	(12,1000)	-	-	-	-	-	-	09:00
FASTFIN (FFI)	#0,0100	-99,01%	-	-	-	-	-	11:30
FEERUM (FEE)	11,1000	1,83%	10,9500	11,5000	10,7000	1 620	17 754	12:30
FERRO (FRO)	37,1000	-0,54%	37,3000	37,6000	37,0000	5 930	221 924	14:19
FMG	122,0000	2,09%	119,5000	122,5000	117,5000	488	59 008	13:53
FON	0,8000	-19,19%	0,8000	0,8000	0,8000	21 351	17 081	14:02
FORTE SA (FTE)	30,4000	-0,65%	30,7000	30,7000	30,1000	1 304	39 780	13:40
Reklama
GAMEOPS (GOP)	18,0000	0,00%	18,0000	18,0800	17,7000	2 697	48 288	13:57	Reklama
GAMFACTOR (GIF)	7,0400	-0,56%	7,0800	7,2000	6,9400	10 996	77 361	14:08
GENOMTEC (GMT)	6,7600	-3,29%	6,9500	6,9500	6,7600	5 483	37 567	14:12
GETIN (GTN)	0,5930	18,84%	0,5000	0,6580	0,5000	14 082 934	8 257 863	14:19
GIGROUP (GIG)	2,0500	-2,38%	2,0900	2,1000	1,9800	8 169	16 433	12:18
GOBARTO (GOB)	25,9000	3,19%	25,9000	25,9000	25,9000	10	259	09:18
GPW	53,4500	0,94%	53,4500	53,5000	52,9500	21 171	1 126 341	14:18
GREENX (GRX)	1,7230	-0,40%	1,7400	1,7500	1,7200	144 528	249 811	14:10
GRENEVIA (GEA)	2,6800	0,75%	2,7050	2,7050	2,6500	10 315	27 533	14:13
GRODNO (GRN)	10,2000	0,99%	10,1000	10,2000	10,0000	913	9 218	11:24
GRUPAAZOTY (ATT)	22,7000	0,35%	22,6000	23,0000	22,6000	50 153	1 142 957	14:18
GRUPRACUJ (GPP)	62,7000	1,13%	63,6000	63,6000	60,7000	8 727	541 249	14:14
GTC	4,0000	-1,96%	4,0800	4,0800	4,0000	3 052	12 239	13:53
HANDLOWY (BHW)	111,0000	0,00%	111,0000	112,0000	110,0000	38 663	4 271 211	14:19
HARPER (HRP)	6,0200	-0,66%	6,0600	6,1200	6,0200	903	5 461	13:15
HELIO (HEL)	26,8000	-1,83%	27,3000	27,3000	26,8000	387	10 378	12:31
HERKULES (HRS)	1,2950	-1,52%	1,2650	1,3600	1,2500	116 449	151 500	13:50
HUUUGE-S144 (HUGE)	19,2000	1,05%	19,0200	19,2400	18,6000	9 656	183 111	14:15
HYDROTOR (HDR)	21,0000	0,48%	20,9000	21,0000	20,9000	101	2 121	12:38
IALBGR (IAG)	(0,2740)	-	-	-	-	-	-	11:30
IBSM (IBS)	72,8000	-3,70%	75,6000	75,6000	72,8000	32	2 337	12:09
IDMPL (IDM)	(0,6000)	-	-	-	-	-	-	09:00
IFCAPITAL (IFC)	#0,9950	-81,23%	-	-	-	-	-	09:00
IFIRMA (IFI)	26,8000	2,49%	26,4000	26,8000	26,2500	841	22 256	13:40
IFSA (IFR)	#1,9900	406,36%	-	-	-	-	-	09:00
IMCOMPANY (IMC)	29,7000	3,85%	28,6000	30,2000	28,6000	2 598	75 444	14:00
IMMOBILE (GKI)	3,6000	-2,17%	3,6000	3,7000	3,5500	31 497	113 731	14:18
IMPERIO (IMP)	1,2300	0,00%	1,2300	1,2300	1,2300	3	4	13:30
IMS	3,8300	-0,52%	3,8300	3,8500	3,8100	4 705	18 024	13:53
INC	1,8700	3,03%	1,8700	1,8700	1,8700	301	563	13:44
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	13:26
INGBSK (ING)	321,0000	0,31%	320,0000	321,5000	318,0000	1 993	637 828	14:07
INPRO (INP)	7,3000	2,82%	7,1500	7,3000	7,0000	1 402	9 988	11:01
INSTALKRK (INK)	40,0000	-0,74%	40,3000	40,4000	39,8000	115	4 631	14:02
INTERAOLT (IRL)	#0,1500	-98,47%	-	-	-	-	-	11:30
INTERBUD (ITB)	2,1000	1,45%	2,1900	2,1900	2,0800	31 482	67 492	14:15
INTERCARS (CAR)	586,0000	0,17%	585,0000	590,0000	585,0000	7 985	4 672 306	14:11
INTERSPPL (IPO)	0,3750	1,08%	0,3760	0,3760	0,3750	341	128	11:30
INTROL (INL)	6,9000	-1,43%	7,0600	7,0600	6,8400	1 319	9 151	13:06
IPOPEMA (IPE)	2,7800	2,96%	2,7000	2,7800	2,7000	4 070	11 095	11:54
IZOBLOK (IZB)	28,0000	-3,45%	28,0000	28,0000	28,0000	70	1 960	11:30
IZOLACJA (IZO)	3,8900	0,26%	3,9000	3,9000	3,8800	7 872	30 554	14:08
IZOSTAL (IZS)	2,5300	-0,39%	2,5400	2,5500	2,5200	2 443	6 182	12:10
JRH	4,8300	0,84%	4,7000	4,8300	4,6900	680	3 223	11:14
JSW	22,8400	0,26%	23,0400	23,1900	22,6700	115 546	2 642 010	14:19
JWWINVEST (JWW)	2,9000	0,69%	2,9000	2,9000	2,9000	1	3	11:00
KCI	0,8660	-1,81%	0,8880	0,8880	0,8640	196	174	13:31
KDMSHIPING (KDM)	#1,2600	-10,00%	-	-	-	-	-	11:30
KERNEL (KER)	17,5000	0,81%	17,3000	17,5000	17,2000	11 661	202 441	14:18
KETY (KTY)	905,5000	-0,17%	906,5000	912,5000	890,5000	5 992	5 382 066	14:16
KGHM (KGH)	130,7500	-1,17%	134,5000	134,9500	128,8000	1 439 463	188 333 040	14:19
KGL	13,9000	0,00%	13,9000	13,9000	13,9000	348	4 837	13:10
KINOPOL (KPL)	16,1000	-0,31%	16,1500	16,1500	15,7500	9 985	159 358	13:57
KOGENERA (KGN)	59,0000	0,51%	58,7000	59,6000	57,4000	8 341	494 408	14:13
KOMPAP (KMP)	27,0000	-3,57%	27,2000	27,2000	26,6000	155	4 196	13:21
KOMPUTRON (KOM)	5,6600	-3,08%	5,8000	5,8600	5,6000	9 750	55 360	14:15
KPPD (KPD)	(30,6000)	-	-	-	-	-	-	09:00
KRAKCHEM (KCH)	0,9640	0,00%	0,9300	0,9640	0,9280	309	293	12:04
KRKA (KRK)	838,0000	-2,78%	862,0000	862,0000	834,0000	133	111 406	13:48
KRUK (KRU)	396,4000	1,93%	391,0000	399,3000	391,0000	23 730	9 379 656	14:19
KRVITAMIN (KVT)	10,4500	7,07%	9,8000	10,4500	9,8000	4 392	44 132	14:09
KSGAGRO (KSG)	2,9000	8,61%	2,7000	2,9700	2,7000	9 885	28 752	13:45
LABOPRINT (LAB)	(15,1000)	-	-	-	-	-	-	07:45
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	12:43
LARQ (LRQ)	1,7250	1,47%	1,7000	1,7250	1,7000	2	3	09:02
LENA (LEN)	2,8500	0,00%	2,8500	2,8500	2,8500	22	63	11:04
LENTEX (LTX)	7,5400	0,53%	7,4800	7,5400	7,4200	5 168	38 749	14:05
LESS (LES)	0,2550	-1,92%	0,2590	0,2590	0,2500	3 484	886	13:55
LIBET (LBT)	1,3700	-3,52%	1,4350	1,4400	1,3650	950	1 306	10:07
LOKUM (LKD)	20,8000	0,00%	20,8000	20,8000	20,8000	9	187	12:22
Reklama
LPP	14 485,0000	-0,14%	14 570,0000	14 610,0000	14 315,0000	2 546	36 787 735	14:19	Reklama
LSISOFT (LSI)	23,8000	0,00%	23,0000	23,8000	23,0000	20	461	13:55
LUBAWA (LBW)	8,8250	1,44%	8,7100	9,0700	8,6500	445 022	3 956 727	14:17
MABION (MAB)	10,0600	-0,40%	10,1400	10,1400	9,9700	10 294	103 239	14:06
MAKARONPL (MAK)	19,0200	-2,16%	18,8600	19,2000	18,8600	10 554	200 220	13:59
MANGATA (MGT)	69,0000	-0,58%	69,2000	70,0000	68,6000	110	7 574	13:39
MANYDEV (MAN)	0,6600	-12,93%	0,6600	0,6600	0,6600	1 220	805	14:16
MARVIPOL (MVP)	7,3800	1,10%	7,3400	7,4600	7,3400	7 093	52 421	13:09
MAXCOM (MXC)	6,6200	0,61%	6,5800	6,6200	6,5000	1 141	7 510	11:39
MBANK (MBK)	784,8000	-1,28%	790,0000	797,8000	781,8000	8 010	6 310 696	14:17
MBWS (MBW)	13,7000	5,38%	13,7000	13,7000	13,7000	2	27	09:02
MCI	28,4000	0,00%	28,4000	28,4000	28,2000	5 288	149 532	14:07
MDIENERGIA (MDI)	1,1000	-6,78%	1,2200	1,2200	1,0350	73 835	81 565	14:16
MEDICALG (MDG)	27,4000	-2,49%	28,0000	28,0000	27,0000	13 641	374 115	14:02
MEDINICE (ICE)	7,6000	-1,17%	7,6200	7,9200	7,6000	5 079	38 785	13:34
MEGARON (MEG)	#6,3000	-10,00%	-	-	-	-	-	13:32
MENNICA (MNC)	29,4000	0,34%	29,3000	29,4000	29,0000	1 360	39 777	13:35
MERCATOR (MRC)	48,3000	1,90%	47,5000	48,7000	47,3500	5 567	268 687	13:35
MERCOR (MCR)	24,8000	-0,80%	25,0000	25,0000	24,3000	577	14 388	14:17
MEXPOLSKA (MEX)	3,7900	2,43%	3,7900	3,7900	3,7900	2	8	09:03
MFO	37,0000	-0,80%	37,6000	37,6000	37,0000	262	9 716	12:51
MILKILAND (MLK)	1,9000	11,76%	1,7000	2,0000	1,7000	86 957	166 249	14:16
MILLENNIUM (MIL)	14,4200	-0,21%	14,6000	14,6600	14,3500	1 707 771	24 612 214	14:18
MIRACULUM (MIR)	0,8920	-0,22%	0,8940	0,8940	0,8920	267	238	13:21
MIRBUD (MRB)	14,0300	-0,50%	14,2000	14,2900	14,0000	51 157	721 310	14:19
MLPGROUP (MLG)	82,0000	-2,61%	84,0000	84,0000	82,0000	583	47 838	13:41
MLSYSTEM (MLS)	17,2000	-1,26%	17,3000	17,4000	16,9000	6 341	107 957	14:00
MOBRUK (MBR)	298,0000	-0,67%	300,5000	302,5000	296,5000	3 276	983 516	14:17
MOJ	(1,4500)	-	-	-	-	-	-	09:00
MOL	31,9000	0,50%	31,8000	31,9000	31,4600	1 390	44 159	14:00
MOLECURE (MOC)	5,7000	-1,55%	5,7900	5,8300	5,5000	39 421	223 788	14:17
MONNARI (MON)	4,7900	-0,42%	4,8100	4,8100	4,7900	558	2 683	13:53
MOSTALPLC (MSP)	15,4000	-1,91%	15,7000	15,7000	15,4000	304	4 690	13:32
MOSTALWAR (MSW)	7,7200	-1,03%	7,8000	7,9000	7,7200	1 853	14 430	12:15
MOSTALZAB (MSZ)	5,7000	0,00%	5,6900	5,7000	5,6700	28 593	162 876	13:43
MOVIEGAME (MOV)	15,0000	-1,32%	15,1600	15,3800	15,0000	1 879	28 707	13:52
MURAPOL (MUR)	39,5000	0,51%	39,3000	39,5000	39,1500	3 494	137 554	14:14
MUZA (MZA)	13,2000	-0,75%	13,2000	13,2000	13,2000	20	264	11:12
MWTRADE (MWT)	3,5200	-0,56%	3,5200	3,5200	3,5200	2	7	10:00
NANOGROUP (NNG)	2,7150	0,56%	2,7000	2,7150	2,6700	7 322	19 670	11:39
NEUCA (NEU)	689,0000	0,73%	688,0000	689,0000	684,0000	201	138 096	14:19
NEWAG (NWG)	70,0000	1,60%	69,8000	70,0000	69,0000	6 897	482 325	14:17
NEXITY (NXG)	1,9000	7,95%	1,8200	1,9000	1,8200	2 033	3 842	12:48
NOCTILUCA (NCL)	104,5000	0,00%	104,5000	105,5000	103,5000	1 103	115 238	13:48
NOVATURAS (NTU)	(7,7600)	-	-	-	-	-	-	09:00
NOVAVISGR (NVG)	1,3280	-0,15%	1,3500	1,3700	1,2680	84 217	112 496	13:56
NOVITA (NVT)	95,0000	-0,63%	95,6000	95,6000	95,0000	15	1 428	12:29
NTCAPITAL (NTC)	0,6300	-0,63%	0,6340	0,6340	0,6280	2 820	1 775	09:38
NTTSYSTEM (NTT)	9,6600	0,00%	9,8400	10,1500	9,6200	6 257	62 410	14:19
ODLEWNIE (ODL)	9,0400	-0,22%	9,1800	9,1800	9,0400	461	4 169	12:52
ONDE (OND)	10,1600	0,59%	10,1000	10,3800	9,9500	15 940	161 360	13:59
ONESANO (ONO)	0,9020	0,00%	0,9020	0,9220	0,9000	19 901	18 045	14:05
OPONEO.PL (OPN)	94,2000	0,00%	94,2000	95,0000	94,0000	2 492	234 520	14:10
OPTEAM (OPM)	3,8000	-0,52%	3,8200	3,8200	3,8000	360	1 370	12:59
ORANGEPL (OPL)	9,1880	0,44%	9,2080	9,2560	9,1260	328 369	3 012 463	14:13
ORCOGROUP (OPG)	#4,9000	16,11%	-	-	-	-	-	09:06
ORZBIALY (OBL)	39,2000	0,51%	39,2000	39,2000	39,2000	34	1 333	11:30
OTLOG (OTS)	15,4000	-0,52%	15,1400	15,4000	15,1400	1 345	20 489	13:32
OTMUCHOW (OTM)	5,1000	-2,30%	5,2800	5,2800	5,1000	558	2 847	14:07
PAMAPOL (PMP)	2,6000	0,00%	2,6000	2,6000	2,6000	20	52	13:58
PANOVA (NVA)	15,9000	0,00%	15,9000	15,9000	15,9000	30	477	13:09
PASSUS (PAS)	58,8000	-1,01%	59,6000	60,4000	58,8000	866	51 410	14:02
PATENTUS (PAT)	3,4500	-0,29%	3,4300	3,5000	3,4000	2 220	7 607	12:01
PBG	#0,0200	11,11%	-	-	-	-	-	13:00
PBSFINANSE (PBF)	(0,7000)	-	-	-	-	-	-	11:30
PCCEXOL (PCX)	2,6700	0,75%	2,6500	2,6900	2,6400	2 358	6 285	12:55
PCCROKITA (PCR)	68,8000	0,00%	68,8000	68,8000	68,3000	2 059	141 247	14:10
PCFGROUP (PCF)	5,5000	0,36%	5,4800	5,5500	5,4000	10 250	55 937	14:15
PEKABEX (PBX)	17,8000	0,56%	17,7000	18,0000	17,6500	2 225	39 763	14:15
PEKAO (PEO)	192,0500	0,84%	191,4500	192,3500	189,7500	277 217	53 008 347	14:19
Reklama
PEPCO (PCO)	21,1100	-0,09%	21,0800	21,2800	20,4000	948 021	19 803 252	14:19	Reklama
PEPEES (PPS)	0,9800	-2,00%	0,9900	1,0500	0,9700	58 090	58 554	13:06
PGE	11,7500	2,89%	11,4500	11,8200	10,8100	7 344 041	84 921 192	14:19
PGFGROUP (PGV)	0,3860	-5,85%	0,3860	0,3860	0,3860	36 886	14 238	14:13
PHARMENA (PHR)	3,4000	-2,86%	3,3300	3,5700	3,2700	153	512	13:53
PHN	10,0000	0,20%	9,9800	10,0000	9,8400	167	1 666	14:07
PHOTON (PEN)	3,3100	1,22%	3,2800	3,3300	3,2800	10 147	33 584	14:13
PKNORLEN (PKN)	86,4500	0,68%	85,6000	87,6500	85,5400	4 434 106	383 035 399	14:19
PKOBP (PKO)	79,1000	0,76%	78,7000	79,4600	78,2400	1 140 732	90 183 572	14:19
PKPCARGO (PKP)	15,6600	1,49%	15,5600	15,8200	15,5600	59 357	933 407	14:19
PLAYWAY (PLW)	297,0000	-0,34%	299,0000	299,0000	293,0000	1 494	443 337	14:10
PLAZACNTR (PLZ)	2,4500	-1,21%	2,4100	2,4600	2,2700	3 152	7 589	12:30
PMPG (PGM)	2,3600	-0,42%	2,4500	2,4500	2,3600	8	20	13:19
POLENERGIA (PEP)	60,4000	2,72%	58,8000	62,6000	58,8000	4 058	246 903	14:10
POLICE (PCE)	9,0200	-1,74%	9,0400	9,0400	9,0200	77	695	12:11
POLIMEXMS (PXM)	4,6850	2,29%	4,5800	4,7200	4,5650	143 495	667 746	14:19
POLTREG (PTG)	32,6000	-0,91%	32,0000	32,9000	31,8000	457	14 620	12:44
POLWAX (PWX)	1,4400	3,23%	1,3950	1,4400	1,3900	3 783	5 346	12:29
PRAGMAINK (PRI)	3,4000	0,59%	3,4000	3,4000	3,4000	500	1 700	09:01
PRIMAMODA (PMA)	#0,8150	-2,98%	-	-	-	-	-	13:23
PROCHEM (PRM)	22,5000	0,00%	22,5000	22,5000	22,5000	3	68	09:00
PROJPRZEM (PJP)	17,1500	-0,87%	17,2000	17,2000	17,0000	1 697	28 896	12:24
PROTEKTOR (PRT)	1,3000	-5,80%	1,3000	1,3000	1,3000	51 728	67 246	14:11
PTWP (PTW)	105,0000	-0,94%	105,0000	105,0000	105,0000	124	13 020	12:21
PULAWY (ZAP)	51,6000	-1,15%	52,4000	52,4000	51,6000	62	3 248	13:44
PURE (PUR)	5,3500	20,06%	4,4560	5,3900	4,4400	95 504	471 805	14:19
PZU	61,3600	-1,51%	62,2000	62,2200	60,9400	800 582	49 206 652	14:19
QNATECHNO (QNA)	29,5000	0,00%	29,5000	29,5000	28,4000	530	15 464	13:22
QUANTUM (QNT)	#27,6000	0,00%	-	-	-	-	-	11:59
QUERCUS (QRS)	11,1000	3,74%	10,7000	11,1000	10,6500	14 809	162 585	13:49
RAEN (RAE)	0,3020	0,33%	0,3040	0,3040	0,3000	12 283	3 689	12:26
RAFAKO (RFK)	0,1800	-6,44%	0,1904	0,1938	0,1764	5 231 737	954 082	14:19
RAFAMET (RAF)	57,5000	-8,73%	63,0000	63,0000	57,0000	6 394	370 391	13:58
RAINBOW (RBW)	130,5000	-0,76%	132,0000	132,0000	128,2000	42 375	5 487 595	14:19
RANKPROGR (RNK)	4,0500	-0,49%	4,0300	4,0850	4,0150	6 027	24 369	14:09
RAWLPLUG (RWL)	16,2000	0,31%	16,2000	16,5500	16,2000	230	3 738	13:26
REDAN (RDN)	#0,0460	-8,00%	-	-	-	-	-	11:30
REGNON (REG)	#0,0100	-98,74%	-	-	-	-	-	11:30
REINHOLD (RHD)	0,0580	-17,14%	0,0580	0,0580	0,0580	5 000	290	13:00
REINO (RNC)	1,0100	-3,81%	1,0100	1,0100	1,0100	188	190	09:00
RELPOL (RLP)	5,1200	-1,92%	5,2000	5,2000	5,1200	1 548	8 046	10:41
REMAK (RMK)	13,4500	1,51%	13,4500	13,4500	13,4500	2	27	09:00
RENDER (RND)	97,0000	1,04%	98,8000	98,8000	97,0000	105	10 352	13:17
ROPCZYCE (RPC)	27,0000	1,12%	27,5000	27,5000	26,8000	696	18 975	13:14
RYVU (RVU)	30,5000	-1,29%	31,0000	31,0000	30,0000	25 301	772 721	14:10
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	11:30
SANOK (SNK)	22,8000	0,44%	22,8000	22,8000	22,5000	326	7 370	13:40
SANPL (SPL)	518,4000	0,15%	520,0000	522,0000	508,2000	24 650	12 695 271	14:19
SANTANDER (SAN)	31,3200	1,05%	32,0000	32,0000	31,3200	2 047	65 237	12:51
SANWIL (SNW)	1,2650	-3,80%	1,3150	1,3150	1,2500	21 920	27 866	13:32
SCPFL (SCP)	161,8000	2,53%	158,0000	165,6000	158,0000	859	138 757	14:05
SECOGROUP (SWG)	(30,0000)	-	-	-	-	-	-	09:00
SEKO (SEK)	8,4000	-0,71%	8,4000	8,4200	8,3800	4 385	36 832	13:50
SELENAFM (SEL)	35,9000	0,00%	36,2000	36,2000	35,5000	281	10 014	14:16
SELVITA (SLV)	28,7000	0,00%	28,7000	29,2000	28,5000	14 189	408 844	14:07
SERINUS (SEN)	(0,7100)	-	-	-	-	-	-	09:00
SFINKS (SFS)	0,4840	0,62%	0,4940	0,4940	0,4600	127 533	59 985	14:19
SHOPER (SHO)	49,9000	-0,99%	50,8000	51,0000	49,8000	5 769	289 819	14:16
SILVAIR-REGS (SVRS)	5,9000	3,51%	5,9000	5,9000	5,9000	15	89	09:00
SILVANO (SFG)	5,3800	0,00%	5,3800	5,3800	5,3800	50	269	13:51
SIMFABRIC (SIM)	1,7400	-3,33%	1,7960	1,7960	1,7320	2 014	3 533	13:17
SKARBIEC (SKH)	27,7000	0,73%	27,4000	27,9000	27,0000	616	16 813	13:31
SKYLINE (SKL)	(1,5800)	-	-	-	-	-	-	09:00
SNIEZKA (SKA)	81,2000	1,25%	80,2000	81,4000	80,2000	115	9 320	13:42
SOHODEV (SHD)	0,4020	4,15%	0,4020	0,4020	0,4020	16 039	6 448	13:32
SONEL (SON)	16,8000	3,38%	16,2000	16,9000	16,1500	766	12 441	14:16
SOPHARMA (SPH)	15,0000	3,45%	15,0000	15,0000	15,0000	1	15	13:15
SPYROSOFT (SPR)	598,0000	2,05%	586,0000	598,0000	582,0000	197	116 704	13:47
STALEXP (STX)	3,0650	-0,33%	3,0750	3,1000	3,0650	25 145	77 338	14:06
STALPROD (STP)	256,0000	1,19%	255,0000	257,0000	255,0000	106	27 134	14:12
Reklama
STALPROFI (STF)	8,5800	0,70%	8,5400	8,5800	8,5200	1 350	11 535	14:17	Reklama
STAPORKOW (ZUK)	3,1800	0,00%	3,1200	3,2000	3,0600	3 065	9 469	13:03
STARHEDGE (SHG)	#0,2540	-12,41%	-	-	-	-	-	11:30
SUNEX (SNX)	7,3500	-0,68%	7,4900	7,7400	7,3500	17 754	134 344	14:08
SYGNITY (SGN)	116,5000	0,87%	113,0000	119,0000	111,5000	1 945	224 612	13:40
SYNEKTIK (SNT)	200,2000	1,32%	199,4000	201,4000	195,7000	14 992	2 980 087	14:18
TALEX (TLX)	20,8000	0,00%	20,8000	20,8000	20,8000	6	125	09:02
TARCZYNSKI (TAR)	121,5000	0,41%	122,0000	122,0000	119,5000	295	35 597	14:19
TATRY (TMR)	92,0000	0,00%	92,0000	92,0000	92,0000	49	4 508	11:11
TAURONPE (TPE)	8,6480	1,74%	8,5320	8,7100	8,3020	1 802 673	15 527 654	14:19
TBULL (TBL)	4,2600	0,47%	4,2600	4,2600	4,2600	120	511	11:30
TENDERHUT (THG)	6,2000	0,98%	6,1400	6,2000	6,1400	1 323	8 200	09:19
TERMOREX (TRR)	0,7200	0,00%	0,7200	0,7200	0,7200	95	68	14:01
TESGAS (TSG)	2,4000	0,00%	2,4000	2,4000	2,3600	3 760	8 944	14:03
TEXT (TXT)	55,0500	0,09%	55,2500	55,9500	54,7500	37 129	2 054 194	14:19
TORPOL (TOR)	37,1500	0,00%	37,2500	37,2500	37,0000	5 544	205 309	14:10
TOWERINV (TOW)	#2,0500	-12,77%	-	-	-	-	-	11:30
TOYA (TOA)	8,9300	-0,78%	9,0000	9,1900	8,8000	460 655	4 117 213	14:18
TRAKCJA (TRK)	2,1950	0,23%	2,1900	2,2100	2,1600	19 571	42 774	12:42
TRANSPOL (TRN)	4,4000	2,56%	4,2900	4,4200	4,2500	4 874	21 410	13:50
TRITON (TRI)	(3,4200)	-	-	-	-	-	-	11:30
TSGAMES (TEN)	82,1000	-1,79%	84,0000	84,0000	82,0000	14 772	1 221 572	14:18
ULMA (ULM)	60,5000	0,00%	60,5000	60,5000	60,5000	1	61	09:03
ULTGAMES (ULG)	11,3500	-0,87%	11,5000	11,6000	11,2000	3 926	44 966	14:07
UNFOLD (UNF)	1,1200	0,00%	1,1200	1,1200	1,1200	10	11	09:00
UNIBEP (UNI)	10,8000	-2,70%	11,1500	11,2500	10,6500	5 209	56 672	14:07
UNICREDIT (UCG)	255,0500	7,25%	255,0500	255,0500	255,0500	9	2 295	11:15
UNIMA (U2K)	8,1400	2,78%	7,9200	8,2400	7,9200	12 283	98 703	14:02
UNIMOT (UNT)	142,0000	0,00%	142,0000	142,0000	141,6000	800	113 586	13:30
URTESTE (URT)	46,6000	-4,90%	47,9000	47,9000	46,5000	136	6 362	11:20
VERCOM (VRC)	119,2000	0,51%	119,4000	120,2000	118,6000	996	118 925	14:14
VIGOPHOTN (VGO)	508,0000	0,00%	506,0000	512,0000	506,0000	153	77 452	14:15
VINDEXUS (VIN)	11,4500	1,33%	11,5000	11,5000	11,4500	7	80	10:49
VISTAL (VTL)	#0,3780	-37,00%	-	-	-	-	-	13:25
VIVID (VVD)	0,5360	2,68%	0,5220	0,5360	0,5220	3 842	2 055	13:54
VOTUM (VOT)	44,9000	1,13%	44,7500	45,4500	44,4000	7 675	345 156	14:12
VOXEL (VOX)	163,6000	0,00%	165,0000	165,0000	163,6000	170	27 979	13:34
VRG	3,7800	-0,53%	3,8300	3,8400	3,7800	41 788	159 461	14:15
WARIMPEX (WXF)	2,6600	1,14%	2,6300	2,6600	2,6300	11 226	29 827	13:49
WASKO (WAS)	1,7250	-1,15%	1,7450	1,7600	1,7100	25 069	43 049	13:43
WAWEL (WWL)	652,0000	0,00%	666,0000	666,0000	652,0000	17	11 118	14:11
WIELTON (WLT)	5,9800	-0,17%	5,9900	5,9900	5,9000	69 762	413 450	14:01
WIKANA (WIK)	6,9000	-2,13%	6,9000	6,9000	6,7000	1 052	7 189	12:45
WINVEST (WIS)	0,3280	0,00%	0,3280	0,3280	0,3280	500	164	11:30
WIRTUALNA (WPL)	80,7000	-0,98%	82,5000	82,9000	80,5000	5 983	485 146	14:08
WITTCHEN (WTN)	18,4800	-1,91%	18,8200	19,0400	18,4800	22 845	424 876	14:18
XPLUS (XPL)	3,4700	-1,98%	3,5400	3,5400	3,4700	4 656	16 382	14:15
XTPL (XTP)	75,9000	-0,13%	77,1000	77,7000	75,6000	708	54 094	13:07
XTRADEBDM (XTB)	72,1600	0,06%	72,1200	73,5000	71,4000	218 544	15 796 854	14:19
YOLO (YOL)	#0,0200	-94,05%	-	-	-	-	-	11:30
ZABKA (ZAB)	21,2600	2,85%	20,9900	21,5200	20,4400	1 016 526	21 364 576	14:19
ZAMET (ZMT)	0,8500	0,95%	0,8460	0,8520	0,8440	7 042	5 996	11:50
ZEPAK (ZEP)	24,6500	1,23%	24,5500	24,8000	23,9000	23 637	575 753	14:18
ZREMB (ZRE)	6,7000	0,75%	6,5500	6,7000	6,5000	39 951	263 658	14:18
ZUE	9,9600	1,43%	9,8000	9,9600	9,7800	3 610	35 575	13:31

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.