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	105 657,80	1,02%	105 147,71	106 386,62	105 147,71	104 587,92	990 967 078	13:31
WIG20	2 866,80	0,95%	2 856,18	2 895,08	2 856,08	2 839,82	779 386 140	13:46
WIG30	3 725,57	0,95%	3 711,84	3 762,33	3 711,84	3 690,46	891 579 684	13:46
mWIG40	8 075,89	1,01%	8 019,74	8 114,24	8 018,78	7 995,25	202 164 836	13:31
sWIG80	28 721,67	0,23%	28 670,93	28 743,86	28 670,93	28 656,25	24 913 761	13:31
WIG-BANKI	16 694,58	1,78%	16 476,72	16 730,72	16 476,72	16 403,31	227 285 859	13:31
WIG-BUDOW	8 176,81	0,91%	8 148,99	8 287,68	8 148,99	8 102,81	13 208 163	13:31
WIG-CHEMIA	9 200,24	0,31%	9 179,66	9 321,50	9 161,48	9 171,89	2 324 633	13:31
WIG-ENERG	4 358,06	1,26%	4 342,82	4 392,57	4 340,16	4 303,96	41 415 882	13:31
WIG-INFO	10 100,79	1,20%	10 028,14	10 188,60	10 021,46	9 980,68	30 626 383	13:31
WIG-MEDIA	7 511,60	2,40%	7 391,87	7 583,32	7 391,87	7 335,90	3 687 469	13:31
WIG-NRCHOM	5 266,47	0,50%	5 251,93	5 282,40	5 240,70	5 240,13	4 679 220	13:31
WIG-PALIWA	9 205,25	0,48%	9 200,28	9 296,24	9 191,10	9 161,14	113 085 936	13:31
WIG-Poland	110 652,52	1,24%	110 652,52	110 652,52	110 652,52	109 298,59	984 000 815	11:15
WIG-SPOZYW	3 076,84	0,41%	3 089,82	3 094,72	3 061,82	3 064,17	622 321	13:31
WIG20lev	571,81	2,03%	566,80	582,16	566,76	560,43	753 776 169	13:31
WIG20short	2 929,75	-0,99%	2 942,96	2 943,06	2 902,42	2 959,14	753 776 169	13:31
GPWB-B1Y3Y	1 261,40	0,04%	1 261,40	1 261,40	1 261,40	1 260,94	-	10:15
GPWB-B1Y4Y	1 266,11	0,05%	1 266,11	1 266,11	1 266,11	1 265,42	-	10:15
GPWB-B1Y5Y	1 271,74	0,05%	1 271,74	1 271,74	1 271,74	1 271,10	-	10:15
GPWB-B3Y5Y	1 284,33	0,06%	1 284,33	1 284,33	1 284,33	1 283,55	-	10:15
GPWB-B5Y	1 277,17	0,12%	1 277,17	1 277,17	1 277,17	1 275,65	-	10:15
GPWB-BWZ	1 268,55	0,04%	1 268,55	1 268,55	1 268,55	1 268,05	-	10:15
INNOVATOR	1 732,01	0,86%	1 732,01	1 732,01	1 732,01	1 717,24	197 845 894	11:15
mWIG40dvp	161,04	4,37%	161,04	161,04	161,04	154,29	202 220 320	11:00
mWIG40TR	12 453,53	1,09%	12 367,17	12 512,67	12 365,47	12 318,77	202 164 836	13:31
mWIG40TRlv	19 756,49	2,18%	19 485,38	19 942,14	19 480,05	19 335,80	202 164 836	13:31
mWIG40TRsh	2 310,53	-1,07%	2 326,90	2 327,23	2 299,32	2 335,51	202 164 836	13:31
sWIG80dvp	597,78	3,53%	597,78	597,78	597,78	577,37	24 950 515	11:00
sWIG80TR	44 339,03	0,30%	44 260,70	44 373,28	44 260,70	44 206,52	24 913 761	13:31
WIG140	2 049,85	1,05%	2 039,55	2 064,16	2 039,55	2 028,59	978 520 084	13:31
WIG20dvp	53,51	0,00%	53,51	53,51	53,51	53,51	753 834 003	11:00
WIG20TR	6 158,81	1,02%	6 131,51	6 215,08	6 131,37	6 096,47	753 776 169	13:31
WIG20TRlev	5 247,62	2,03%	5 201,55	5 342,56	5 201,32	5 143,06	753 776 169	13:31
WIG20TRsht	2 745,69	-1,00%	2 758,11	2 758,18	2 720,09	2 773,38	753 776 169	13:31
WIG30TR	7 862,25	1,09%	7 824,44	7 930,87	7 824,44	7 777,53	860 847 081	13:31
WIG-CEE	2 455,98	0,97%	2 455,98	2 455,98	2 455,98	2 432,30	402 142	11:15
WIGdiv	2 347,53	0,73%	2 339,65	2 368,71	2 339,65	2 330,41	240 438 793	13:31
WIGdivplus	2 157,09	1,13%	2 142,54	2 172,72	2 142,54	2 132,93	364 449 912	13:31
WIG.GAMES	17 943,31	0,02%	17 973,85	18 134,27	17 920,37	17 939,95	18 953 337	13:31
WIG-GORNIC	4 503,22	0,54%	4 512,28	4 544,70	4 494,13	4 478,96	114 910 722	13:31
WIG-GRY	22 926,89	0,02%	22 950,35	23 227,99	22 825,02	22 923,04	20 221 415	13:31
WIGind	17 209,05	0,23%	17 237,87	17 330,21	17 199,45	17 169,76	17 328 985	13:31
WIG-LEKI	3 454,41	4,14%	3 324,82	3 519,74	3 324,82	3 316,93	35 404 846	13:31
WIGmed	18 576,95	0,81%	18 473,17	18 695,10	18 473,17	18 427,80	46 996 179	13:31
WIG-MOTO	8 781,19	0,37%	8 784,25	8 839,07	8 715,67	8 748,64	1 155 994	13:31
WIG.MS-BAS	17 503,36	0,98%	17 462,92	17 657,06	17 449,16	17 333,19	150 837 668	13:31
WIG.MS-ECM	8 735,64	0,77%	8 715,53	8 846,49	8 715,53	8 668,49	183 667 771	13:31
WIG.MS-FIN	20 147,76	1,19%	20 030,24	20 264,31	20 021,27	19 911,34	220 518 750	13:31
WIG-ODZIEZ	11 390,69	0,41%	11 411,27	11 585,24	11 387,91	11 343,78	72 839 001	13:31
WIGtechTR	18 807,61	0,44%	18 777,65	18 942,32	18 776,00	18 725,94	67 745 635	13:31
WIG-Ukrain	577,91	0,34%	577,91	577,91	577,91	575,95	178 494	11:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,6500	2,71%	2,5700	2,6500	2,5400	12 181	31 795	13:01	Reklama
08OCTAVA (08N)	0,7900	0,00%	0,7900	0,7900	0,7900	1 520	1 201	11:30
11BIT (11B)	209,8000	0,38%	209,0000	212,8000	209,0000	3 744	790 490	13:31
3RGAMES (3RG)	0,8240	0,00%	0,8140	0,8320	0,7720	142 121	114 406	13:26
4MASS (4MS)	4,3100	-0,81%	4,3500	4,3500	4,3000	19 215	82 721	12:49
ABPL (ABE)	96,8000	-0,51%	97,3000	97,9000	96,6000	2 645	257 277	13:04
ACAUTOGAZ (ACG)	30,3000	1,34%	29,9000	30,4000	29,6000	3 390	101 654	13:26
ACTION (ACT)	23,2000	0,22%	23,1500	23,2000	22,7000	8 019	183 928	13:27
ADIUVO (ADV)	0,9000	-2,17%	0,9200	0,9360	0,8920	7 191	6 562	13:21
AGORA (AGO)	9,8800	-0,40%	9,9200	9,9800	9,8800	2 200	21 849	11:14
AGROTON (AGT)	4,9200	2,29%	4,6500	4,9200	4,6300	2 362	11 070	13:13
AIGAMES (ALG)	0,9560	1,92%	0,9100	0,9560	0,8600	12 812	11 714	13:12
AILLERON (ALL)	20,7500	0,24%	20,7500	20,8500	20,6500	10 487	216 937	12:36
AIRWAY (AWM)	0,4245	-4,39%	0,4595	0,4595	0,4140	848 378	366 669	13:25
ALIOR (ALR)	97,3400	3,05%	94,3800	98,0800	94,1200	688 291	65 973 634	13:31
ALLEGRO (ALE)	34,0600	-0,26%	34,1500	34,8000	34,0600	991 907	34 215 764	13:31
ALTA (AAT)	2,0700	2,48%	2,0200	2,0700	2,0100	1 455	2 990	13:00
ALTUSTFI (ALI)	2,2600	0,00%	2,2600	2,2600	2,2600	5	11	10:40
AMBRA (AMB)	21,2500	0,00%	21,1000	21,3000	21,0000	6 792	143 512	13:16
AMICA (AMC)	59,5000	1,02%	59,3000	59,5000	58,6000	1 095	64 601	13:08
AMPLI (APL)	(0,9750)	-	-	-	-	-	-	11:30
AMREST (EAT)	15,8200	0,38%	15,7600	16,0000	15,7600	36 234	575 214	13:13
ANSWEAR (ANR)	27,8500	-0,54%	27,8500	28,4000	27,8500	10 988	307 811	13:24
APATOR (APT)	19,8800	0,61%	19,7600	19,8800	19,6000	3 251	64 198	13:26
APLISENS (APN)	18,6000	-0,80%	18,7500	19,0000	18,6000	299	5 653	13:25
APSENERGY (APE)	3,0500	0,00%	3,0600	3,1100	3,0500	11 749	35 854	12:22
ARCHICOM (ARH)	44,3000	3,02%	43,5000	44,3000	43,5000	674	29 373	13:01
ARCTIC (ATC)	10,9400	-0,91%	11,0600	11,1600	10,9400	73 495	810 654	13:31
ARLEN (ARL)	36,8000	1,39%	36,2500	36,8000	36,2500	24 771	904 835	13:22
ARTIFEX (ART)	15,3400	-0,65%	15,4800	15,5600	15,3400	843	13 070	11:28
ASBIS (ASB)	25,7000	2,80%	25,0000	25,7000	25,0000	92 580	2 362 786	13:28
ASMGROUP (ASM)	#0,2500	4,17%	-	-	-	-	-	12:58
ASSECOBS (ABS)	86,2000	-1,82%	86,8000	86,8000	86,0000	204	17 660	13:14
ASSECOPOL (ACP)	216,2000	2,46%	212,2000	219,2000	212,2000	93 754	20 346 582	13:31
ASSECOSEE (ASE)	80,8000	2,41%	78,9000	80,8000	78,2000	6 612	523 691	13:28
ASTARTA (AST)	56,5000	0,71%	57,2000	58,0000	56,5000	1 148	65 312	13:30
ATAL (1AT)	64,0000	-0,62%	64,1000	64,4000	64,0000	2 316	148 567	13:30
ATENDE (ATD)	3,2500	-0,31%	3,2600	3,2600	3,2000	20 132	64 839	12:49
ATLANTAPL (ATP)	16,1500	2,22%	15,9000	16,1500	15,9000	511	8 128	12:09
ATLANTIS (ATS)	2,2400	0,00%	2,2400	2,2400	2,1200	102	222	12:05
ATMGRUPA (ATG)	3,8100	0,00%	3,8200	3,8200	3,7800	34 934	133 057	13:17
ATREM (ATR)	37,8000	1,34%	37,5000	37,8000	36,6000	6 586	246 166	13:30
AUTOPARTN (APR)	20,4500	0,99%	20,3000	20,9000	20,3000	39 186	808 814	13:31
BBIDEV (BBD)	5,4500	0,00%	5,2500	5,4500	5,2500	1 851	9 723	13:04
BENEFIT (BFT)	3 145,0000	0,00%	3 165,0000	3 200,0000	3 135,0000	661	2 100 975	13:24
BEST (BST)	(26,0000)	-	-	-	-	-	-	09:00
BETACOM (BCM)	4,6400	0,00%	4,6400	4,7200	4,6400	330	1 535	09:27
BIGCHEESE (BCS)	12,9800	0,15%	12,9600	12,9800	12,6800	386	4 984	12:59
BIOCELTIX (BCX)	101,2000	-0,98%	102,8000	102,8000	100,0000	4 986	503 845	12:56
BIOMAXIMA (BMX)	14,6000	2,10%	14,4500	14,6000	14,3500	3 208	46 646	13:00
BIOMEDLUB (BML)	5,2400	1,55%	5,1600	5,2500	5,1600	40 268	210 588	13:18
BIOPLANET (BIP)	(19,0000)	-	-	-	-	-	-	09:00
BIOTON (BIO)	4,1500	0,00%	4,1200	4,1500	4,1200	6 650	27 542	12:07
BLOOBER (BLO)	28,5500	-0,17%	28,6000	28,9500	28,5000	2 048	58 713	13:26
BNPPPL (BNP)	107,5000	-0,46%	110,0000	110,0000	106,0000	1 112	119 784	13:24
BOGDANKA (LWB)	25,4500	2,62%	24,8500	25,5000	24,6500	100 773	2 527 790	13:27
BOOMBIT (BBT)	6,8200	-0,87%	6,8200	6,8200	6,8200	1 014	6 915	11:45
BORYSZEW (BRS)	6,1600	6,21%	6,0000	6,1600	5,9000	149 529	904 092	13:27
BOS	10,2800	0,98%	10,1800	10,3000	10,1400	5 692	58 117	12:54
BOWIM (BOW)	4,7600	0,85%	4,7600	4,7600	4,7600	1 655	7 878	12:53
BRAND24 (B24)	55,0000	-1,43%	55,0000	55,0000	54,0000	459	24 908	12:35
BRASTER (BRA)	#0,2500	-56,90%	-	-	-	-	-	11:30
BUDIMEX (BDX)	545,0000	0,93%	540,0000	560,0000	540,0000	17 272	9 522 607	13:31
BUMECH (BMC)	8,6200	1,53%	8,4800	9,0200	8,3900	23 208	202 772	13:25
CAPITAL (CPA)	0,2300	0,00%	0,2300	0,2300	0,2300	5 013	1 153	11:30
CAPITEA (CAP)	0,4660	-0,11%	0,4580	0,4665	0,4570	35 725	16 540	13:30
CAPTORTX (CTX)	35,5000	1,43%	35,4000	37,0000	35,0000	12 916	462 776	13:11
CASPAR (CSR)	5,6500	-2,59%	5,6000	5,8000	5,4500	42	233	09:33
CAVATINA (CAV)	16,3000	-0,31%	16,3500	16,3500	16,3000	2 139	34 916	12:09
CCC	202,0000	0,25%	202,5000	208,6000	201,7000	171 885	35 404 602	13:31
Reklama
CCENERGY (CCE)	(0,3300)	-	-	-	-	-	-	11:30	Reklama
CDPROJEKT (CDR)	269,5000	-0,11%	267,7000	273,8000	267,6000	62 308	16 863 446	13:31
CDRL (CDL)	10,2000	0,00%	10,4000	10,4000	10,2000	202	2 061	09:58
CELTIC (CPD)	4,8100	-5,31%	5,0000	5,0000	4,8000	8 669	42 283	13:24
CEZ	211,0000	1,74%	210,8000	211,0000	210,8000	52	10 970	09:53
CFI	(0,1700)	-	-	-	-	-	-	11:30
CIGAMES (CIG)	2,2250	0,23%	2,2000	2,2350	2,2000	62 360	138 346	13:21
CITYSERV (CTS)	5,6500	-5,04%	5,6500	5,6500	5,6500	330	1 865	11:30
CLNPHARMA (CLN)	24,4500	8,67%	22,5000	25,3000	22,4000	1 548 801	35 060 482	13:23
CLOUD (CLD)	48,9000	0,20%	48,8000	48,9000	48,8000	4	195	09:41
COALENERG (CLE)	1,8000	-0,28%	1,8400	1,8400	1,7850	12 292	22 247	12:56
COGNOR (COG)	7,4600	-0,33%	7,4800	7,4900	7,3300	8 855	65 953	13:21
COLUMBUS (CLC)	7,1100	0,57%	7,1500	7,2300	7,0200	25 044	178 928	13:29
COMP (CMP)	240,0000	0,42%	240,0000	240,0000	237,0000	329	78 641	12:42
COMPERIA (CPL)	(4,8000)	-	-	-	-	-	-	09:00
COMPREMUM (CPR)	1,0900	1,87%	1,0700	1,1200	1,0100	127 985	140 557	12:39
CORMAY (CRM)	0,5200	0,00%	0,5220	0,5240	0,5120	1 432	746	13:30
CPIEUROPE (CPI)	(78,4500)	-	-	-	-	-	-	09:00
CREEPYJAR (CRJ)	449,0000	1,13%	442,0000	450,0000	442,0000	107	47 851	13:22
CREOTECH (CRI)	290,0000	-1,36%	294,0000	295,0000	290,0000	1 881	548 675	13:22
CYBERFLKS (CBF)	166,0000	1,97%	164,4000	166,6000	164,0000	1 721	285 652	13:22
CYFRPLSAT (CPS)	17,6550	-0,25%	17,7000	17,9400	17,6000	311 135	5 533 449	13:30
CZTOREBKA (CZT)	(0,4600)	-	-	-	-	-	-	11:30
DADELO (DAD)	44,4000	3,26%	43,8000	46,0000	43,4000	8 402	377 000	13:30
DATAWALK (DAT)	124,0000	0,00%	126,4800	129,0000	122,5200	14 899	1 875 235	13:30
DBENERGY (DBE)	12,6500	0,00%	12,6500	12,6500	12,6500	12	152	09:02
DEBICA (DBC)	83,1000	-0,24%	83,4000	83,4000	82,7000	992	82 437	13:30
DECORA (DCR)	77,0000	0,52%	76,6000	77,6000	75,8000	543	41 713	13:27
DEKPOL (DEK)	62,6000	3,99%	61,2000	63,0000	61,0000	3 450	213 628	13:22
DELKO (DEL)	6,7000	-0,30%	6,6800	6,7400	6,6800	3 950	26 432	13:28
DEVELIA (DVL)	7,5300	1,48%	7,4800	7,6000	7,4400	233 537	1 749 727	13:29
DGA	17,5000	2,94%	17,5000	17,9500	17,4000	1 461	25 810	13:27
DIAG (DIA)	166,7000	0,33%	166,6500	166,8000	164,0000	14 231	2 353 473	13:31
DIGITANET (DIG)	82,9000	-0,60%	83,4000	83,4000	82,0000	929	76 928	13:28
DIGITREE (DTR)	(13,2000)	-	-	-	-	-	-	12:52
DINOPL (DNP)	516,2000	2,06%	510,0000	521,0000	509,6000	255 781	132 215 343	13:31
DMGROUP (DMG)	3,7500	1,08%	3,6600	3,8900	3,6600	10 758	40 950	13:19
DOMDEV (DOM)	237,5000	1,06%	236,5000	238,0000	235,5000	1 410	334 191	13:31
DRAGOENT (DGE)	21,7000	0,93%	21,6000	21,7000	21,6000	140	3 027	10:07
ECBSA (ECB)	32,0500	1,75%	31,5500	32,1000	31,2000	2 076	65 947	11:59
ECHO (ECH)	5,0800	2,83%	4,8600	5,0800	4,8600	96 637	486 564	12:58
EDINVEST (EDI)	5,7600	0,00%	5,7400	5,7600	5,7400	286	1 646	13:16
EFEKT (EFK)	5,3500	-2,73%	5,3500	5,3500	5,3500	1 309	7 003	13:06
EKOEXPORT (EEX)	#0,1690	-89,63%	-	-	-	-	-	11:30
ELEKTROTI (ELT)	47,2500	-0,21%	47,2000	47,9000	47,0500	4 465	211 832	13:31
ELKOP (EKP)	2,5700	0,00%	2,5600	2,5700	2,5100	1 862	4 705	12:00
EMCINSMED (EMC)	(11,0000)	-	-	-	-	-	-	07:45
ENAP (ENP)	(2,8000)	-	-	-	-	-	-	11:30
ENEA (ENA)	20,4200	2,10%	20,2400	20,6400	20,1400	149 406	3 047 223	13:30
ENELMED (ENE)	19,8000	0,00%	19,8000	19,8000	19,8000	2	40	09:01
ENERGA (ENG)	12,1400	1,00%	12,0000	12,1800	12,0000	18 990	230 223	13:31
ENERGOINS (ENI)	2,1300	2,40%	2,0500	2,1300	2,0500	7 986	16 670	11:57
ENTER (ENT)	56,7000	-1,39%	57,5000	57,8000	56,5000	3 651	207 776	13:26
EQUNICO (EQU)	0,8000	5,26%	0,7900	0,8080	0,7900	2 260	1 788	13:27
ERBUD (ERB)	33,7500	-1,32%	34,3500	34,5500	33,7500	2 703	92 369	13:27
ERG	(49,0000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	35,7000	0,28%	35,7000	35,7000	35,7000	1 571	56 085	12:06
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	5,1200	-1,16%	5,1800	5,3800	5,0600	43 342	227 087	13:30
EUROCASH (EUR)	8,5200	1,19%	8,3750	8,5650	8,3750	55 104	469 573	13:28
EUROHOLD (EHG)	2,3600	1,72%	2,3200	2,3600	2,3200	563	1 319	13:22
EUROTEL (ETL)	23,2000	2,65%	22,6000	23,3000	21,9000	6 068	138 163	13:25
FABRITY (FAB)	26,8000	-4,29%	27,9000	27,9000	26,6000	4 025	108 408	12:39
FASING (FSG)	(12,1000)	-	-	-	-	-	-	09:00
FASTFIN (FFI)	#0,0100	-99,01%	-	-	-	-	-	11:30
FEERUM (FEE)	11,5000	0,44%	11,4500	11,5000	11,4500	195	2 242	11:25
FERRO (FRO)	37,3000	0,81%	37,1000	37,7000	37,1000	6 791	253 680	13:24
FMG	126,5000	-0,78%	128,0000	130,0000	121,0000	561	69 592	11:51
FON	#0,9900	0,00%	-	-	-	-	-	12:56
FORTE SA (FTE)	30,7000	6,23%	29,2000	30,8000	29,0000	9 612	288 216	13:29
Reklama
GAMEOPS (GOP)	17,3400	6,64%	16,5400	17,3600	16,3600	7 444	126 773	13:27	Reklama
GAMFACTOR (GIF)	7,3400	-1,08%	7,6000	7,6000	7,2200	5 648	41 701	13:28
GENOMTEC (GMT)	7,0000	-0,28%	7,0400	7,0400	6,8100	4 250	29 793	11:29
GETIN (GTN)	0,8470	-0,35%	0,8420	0,8520	0,8390	3 435 538	2 903 796	13:30
GIGROUP (GIG)	2,1300	2,40%	2,1400	2,1400	2,1300	1 396	2 987	09:24
GOBARTO (GOB)	25,0000	-3,10%	25,1000	25,8000	25,0000	629	15 753	11:51
GPW	51,4000	1,38%	51,0000	51,8000	51,0000	141 743	7 297 979	13:30
GREENX (GRX)	1,7310	0,23%	1,7460	1,7460	1,7210	87 625	151 725	13:31
GRENEVIA (GEA)	2,5700	-0,96%	2,5800	2,5850	2,5500	15 874	40 831	12:54
GRODNO (GRN)	10,1000	-1,94%	10,1000	10,2500	10,0000	2 426	24 378	10:39
GRUPAAZOTY (ATT)	23,1000	0,61%	22,9600	23,4600	22,9000	76 316	1 766 703	13:28
GRUPRACUJ (GPP)	62,1000	-0,64%	62,5000	63,2000	62,0000	47 309	2 978 701	13:13
GTC	4,0300	-3,82%	4,1700	4,1800	4,0200	3 090	12 557	13:13
HANDLOWY (BHW)	122,2000	0,83%	121,2000	122,6000	120,6000	74 235	9 042 440	13:31
HARPER (HRP)	5,8200	-1,69%	5,9200	5,9400	5,8000	6 265	36 725	11:13
HELIO (HEL)	26,5000	-2,57%	27,2000	27,2000	26,5000	3 040	81 861	13:30
HERKULES (HRS)	1,1700	2,63%	1,1400	1,2400	1,1050	111 380	134 141	12:50
HUUUGE-S144 (HUGE)	18,4000	0,88%	18,2400	18,5000	18,2400	10 143	186 582	13:25
HYDROTOR (HDR)	21,4000	1,42%	21,3000	21,4000	21,1000	541	11 532	13:29
IALBGR (IAG)	0,2740	0,00%	0,2740	0,2740	0,2740	1 967	539	11:30
IBSM (IBS)	76,0000	0,00%	73,0000	76,2000	73,0000	27	1 977	11:40
IDMPL (IDM)	(0,5950)	-	-	-	-	-	-	09:00
IFCAPITAL (IFC)	#0,9950	-81,23%	-	-	-	-	-	09:00
IFIRMA (IFI)	26,7000	0,75%	26,5000	27,0000	26,5000	1 639	43 857	13:28
IFSA (IFR)	#1,9900	406,36%	-	-	-	-	-	09:00
IMCOMPANY (IMC)	30,0000	0,67%	29,8000	30,6000	29,8000	481	14 397	09:39
IMMOBILE (GKI)	3,1600	-3,07%	3,1000	3,2600	3,1000	25 861	81 493	13:02
IMPERIO (IMP)	1,2000	4,35%	1,1400	1,2000	1,1400	24 931	29 741	13:16
IMS	3,8500	-0,77%	3,8800	3,9100	3,8500	2 339	9 025	13:26
INC	1,8650	2,47%	1,8650	1,9000	1,8000	28 564	52 421	13:08
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	11:30
INGBSK (ING)	311,0000	-0,32%	310,0000	313,5000	310,0000	3 105	968 436	13:27
INPRO (INP)	7,1500	-1,38%	7,2500	7,2500	7,1500	1 277	9 137	12:44
INSTALKRK (INK)	40,3000	-0,25%	40,3000	40,3000	40,2000	139	5 598	12:57
INTERAOLT (IRL)	#0,1500	-98,47%	-	-	-	-	-	13:28
INTERBUD (ITB)	2,0700	-5,91%	2,1500	2,2000	2,0700	7 870	16 975	12:58
INTERCARS (CAR)	594,0000	0,17%	594,0000	599,0000	588,0000	405	240 491	13:04
INTERSPPL (IPO)	0,3730	-1,32%	0,3850	0,3950	0,3730	7 676	2 967	12:04
INTROL (INL)	7,1000	0,00%	7,1000	7,1000	7,1000	576	4 090	13:17
IPOPEMA (IPE)	2,6800	0,00%	2,6800	2,7000	2,6800	3 161	8 475	11:24
IZOBLOK (IZB)	28,4000	2,90%	28,4000	28,4000	28,4000	100	2 840	12:22
IZOLACJA (IZO)	3,9000	1,83%	3,9000	3,9000	3,9000	10	39	09:00
IZOSTAL (IZS)	2,6700	1,52%	2,6300	2,6800	2,6300	6 240	16 601	12:59
JRH	4,6400	0,87%	4,6100	4,6400	4,5000	4 887	22 195	12:16
JSW	23,9300	8,97%	22,0000	24,1400	22,0000	1 285 947	30 202 604	13:31
JWWINVEST (JWW)	2,9700	-0,34%	2,9600	2,9700	2,9600	270	800	11:22
KCI	0,8600	0,00%	0,8600	0,8700	0,8480	12 518	10 830	13:10
KDMSHIPING (KDM)	#1,3900	-0,71%	-	-	-	-	-	11:30
KERNEL (KER)	17,0000	-0,47%	17,2200	17,4000	17,0000	3 657	62 574	13:29
KETY (KTY)	908,5000	1,06%	900,5000	927,0000	900,5000	10 051	9 189 382	13:31
KGHM (KGH)	135,9000	-0,07%	136,0000	137,7500	135,8500	599 352	82 061 018	13:31
KGL	14,4000	0,00%	14,4000	14,4000	14,3000	124	1 785	13:13
KINOPOL (KPL)	16,5000	-1,49%	16,6000	16,6000	16,4000	15 834	261 198	13:07
KOGENERA (KGN)	56,8000	-0,18%	56,9000	56,9000	56,3000	1 042	58 842	13:19
KOMPAP (KMP)	25,0000	0,00%	25,0000	25,0000	25,0000	12	300	09:54
KOMPUTRON (KOM)	5,8400	0,00%	5,8000	5,9200	5,5400	15 954	90 321	13:00
KPPD (KPD)	28,4000	4,41%	28,4000	28,4000	28,4000	270	7 668	12:37
KRAKCHEM (KCH)	0,9440	-2,28%	0,9440	0,9440	0,9440	12	11	13:27
KREDYTIN (KRI)	(17,4000)	-	-	-	-	-	-	07:45
KRKA (KRK)	824,0000	0,49%	862,0000	862,0000	824,0000	17	14 242	13:18
KRUK (KRU)	408,5000	1,09%	404,9000	413,4000	404,8000	17 420	7 145 327	13:31
KRVITAMIN (KVT)	9,8400	-0,40%	9,8800	9,9000	9,8000	1 264	12 410	13:30
KSGAGRO (KSG)	2,7400	-3,18%	2,8300	2,8300	2,7100	12 228	33 658	13:03
LABOPRINT (LAB)	(15,1000)	-	-	-	-	-	-	07:45
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	11:30
LARQ (LRQ)	1,7000	0,00%	1,7000	1,7000	1,7000	2	3	09:01
LENA (LEN)	2,8300	1,80%	2,8100	2,8400	2,7700	462	1 298	12:52
LENTEX (LTX)	7,3800	-0,27%	7,4600	7,4600	7,3800	3 138	23 159	13:03
LESS (LES)	0,2560	0,79%	0,2490	0,2560	0,2490	78	20	09:05
LIBET (LBT)	1,4200	0,00%	1,4350	1,4350	1,4200	68	97	11:01
Reklama
LOKUM (LKD)	21,5000	-0,46%	21,8000	21,8000	19,8500	2 010	42 281	12:39	Reklama
LPP	15 020,0000	0,30%	14 950,0000	15 250,0000	14 950,0000	2 298	34 784 745	13:31
LSISOFT (LSI)	23,0000	0,88%	22,8000	23,0000	22,8000	21	483	09:17
LUBAWA (LBW)	8,5500	1,06%	8,4400	8,6500	8,4150	259 668	2 219 615	13:29
MABION (MAB)	9,9000	0,30%	9,8900	9,9700	9,8000	7 702	76 363	13:19
MAKARONPL (MAK)	19,7000	-1,50%	20,0000	20,0000	19,6200	2 728	53 990	13:22
MANGATA (MGT)	72,2000	0,28%	74,2000	74,2000	70,0000	68	4 820	11:50
MANYDEV (MAN)	(0,7580)	-	-	-	-	-	-	11:30
MARVIPOL (MVP)	7,7600	-1,27%	7,8600	7,8600	7,2200	211 549	1 630 127	13:09
MAXCOM (MXC)	6,4400	-3,88%	6,5000	6,5000	6,0800	3 518	22 526	13:13
MBANK (MBK)	799,8000	1,63%	785,0000	807,4000	785,0000	15 958	12 790 318	13:31
MBWS (MBW)	13,7000	5,38%	13,7000	13,7000	13,7000	2	27	09:02
MCI	27,5000	1,48%	27,1000	27,5000	27,1000	4 242	116 016	13:10
MDIENERGIA (MDI)	1,2100	0,41%	1,2100	1,2100	1,2050	702	849	11:32
MEDICALG (MDG)	25,0000	1,01%	24,9000	25,0000	24,8000	4 891	122 152	13:14
MEDINICE (ICE)	7,7200	-0,90%	7,7100	7,9500	7,5300	4 240	33 052	12:13
MEGARON (MEG)	(7,0000)	-	-	-	-	-	-	11:30
MENNICA (MNC)	28,6000	0,00%	28,8000	29,1000	28,6000	3 802	110 140	13:25
MERCATOR (MRC)	46,9500	0,75%	46,6000	47,6000	46,1000	8 905	416 999	13:30
MERCOR (MCR)	24,5000	-0,41%	24,6000	24,6000	24,5000	121	2 965	13:11
MEXPOLSKA (MEX)	3,6100	0,00%	3,6100	3,6100	3,6100	30	108	09:08
MFO	36,5000	-0,54%	36,8000	36,8000	36,1000	270	9 785	13:21
MILKILAND (MLK)	1,7900	-0,56%	1,8000	1,8000	1,7200	17 843	31 810	13:19
MILLENNIUM (MIL)	15,0000	4,68%	14,3300	15,0400	14,3300	953 991	14 118 503	13:30
MIRACULUM (MIR)	0,8620	-3,15%	0,8900	0,8900	0,8620	1 754	1 560	12:11
MIRBUD (MRB)	13,7700	3,22%	13,5000	13,7900	13,3500	62 290	849 600	13:31
MLPGROUP (MLG)	82,4000	-2,37%	84,2000	84,2000	82,0000	345	28 512	13:11
MLSYSTEM (MLS)	17,4000	-2,25%	17,7600	17,8000	17,4000	7 257	127 500	12:52
MOBRUK (MBR)	293,5000	0,86%	294,5000	300,5000	292,5000	7 257	2 155 482	13:31
MOJ	1,4500	0,00%	1,4500	1,4500	1,4500	209	303	09:58
MOL	31,7000	1,28%	31,0000	31,9800	31,0000	5 668	180 147	13:23
MOLECURE (MOC)	6,0800	1,67%	5,9800	6,4200	5,9800	143 138	878 743	13:28
MONNARI (MON)	4,7100	-1,46%	4,7700	4,7700	4,7100	5 551	26 326	13:12
MOSTALPLC (MSP)	15,3000	-1,29%	15,5000	15,5000	15,3000	517	7 923	09:53
MOSTALWAR (MSW)	7,9000	0,00%	7,8200	7,9400	7,8000	305	2 387	13:26
MOSTALZAB (MSZ)	5,7600	-0,52%	5,7900	5,7900	5,7500	5 034	29 082	13:29
MOVIEGAME (MOV)	15,1800	0,53%	15,1000	15,1800	15,1000	406	6 138	13:16
MURAPOL (MUR)	39,1000	0,26%	39,2500	39,2500	39,0000	1 278	49 881	13:23
MUZA (MZA)	13,8000	6,15%	13,3500	13,8000	13,3500	664	8 884	09:51
MWTRADE (MWT)	(3,4600)	-	-	-	-	-	-	09:00
NANOGROUP (NNG)	2,7400	0,00%	2,7200	2,7450	2,6000	9 524	25 594	12:52
NEUCA (NEU)	689,0000	0,00%	694,0000	695,0000	687,0000	471	325 157	13:21
NEWAG (NWG)	69,8000	-0,99%	70,5000	70,5000	69,5000	3 134	219 071	13:22
NEXITY (NXG)	1,8000	-0,55%	1,9000	1,9400	1,8000	61	116	11:55
NOCTILUCA (NCL)	99,2000	-1,29%	100,5000	100,5000	98,0000	479	47 539	12:41
NOVATURAS (NTU)	7,8400	-0,25%	7,8400	7,8400	7,8400	83	651	09:18
NOVAVISGR (NVG)	1,2620	-1,41%	1,2500	1,2760	1,1900	202 692	250 311	13:25
NOVITA (NVT)	95,8000	1,27%	95,0000	96,0000	94,0000	68	6 424	13:08
NTCAPITAL (NTC)	0,6220	-2,81%	0,6380	0,6400	0,6160	3 501	2 170	11:25
NTTSYSTEM (NTT)	10,0000	-0,99%	10,1500	10,1500	10,0000	2 738	27 389	13:29
ODLEWNIE (ODL)	9,1800	-0,22%	9,0600	9,1800	9,0400	198	1 798	12:24
ONDE (OND)	10,1800	-0,20%	10,2000	10,3600	10,0800	16 055	164 428	12:52
ONESANO (ONO)	0,9400	0,00%	0,9180	0,9400	0,9000	8 006	7 230	09:41
OPONEO.PL (OPN)	94,0000	0,86%	93,6000	94,6000	92,6000	253	23 765	13:31
OPTEAM (OPM)	3,8200	0,00%	3,8200	3,8200	3,8200	34	130	12:50
ORANGEPL (OPL)	9,3780	1,34%	9,1880	9,5000	9,1880	881 156	8 284 515	13:31
ORCOGROUP (OPG)	(4,7000)	-	-	-	-	-	-	09:00
ORZBIALY (OBL)	38,8000	0,52%	38,8000	38,8000	38,8000	16	621	11:30
OTLOG (OTS)	15,4000	-1,91%	15,6000	15,6600	15,0600	123	1 887	12:50
OTMUCHOW (OTM)	5,2800	-0,38%	5,3000	5,3000	5,1000	1 411	7 453	13:19
PAMAPOL (PMP)	2,6200	0,00%	2,6200	2,6200	2,6200	4	10	09:02
PANOVA (NVA)	15,7500	0,00%	15,7500	15,9000	15,7500	209	3 299	12:12
PASSUS (PAS)	60,0000	2,04%	58,6000	61,8000	58,6000	7 094	425 878	13:20
PATENTUS (PAT)	3,5400	-0,28%	3,5000	3,5400	3,4000	6 222	21 530	12:59
PBG	#0,0220	22,22%	-	-	-	-	-	12:27
PBSFINANSE (PBF)	(0,7000)	-	-	-	-	-	-	11:30
PCCEXOL (PCX)	2,6700	-1,48%	2,7100	2,7200	2,6600	46 196	123 431	12:55
PCCROKITA (PCR)	66,5000	0,45%	66,4000	66,5000	66,3000	8 187	544 050	13:29
PCFGROUP (PCF)	5,4200	-0,18%	5,4200	5,5800	5,3600	27 034	147 508	13:28
PEKABEX (PBX)	18,0500	-1,10%	18,2500	18,2500	17,9000	1 491	26 860	13:01
Reklama
PEKAO (PEO)	186,0500	1,28%	183,7000	187,4000	183,7000	225 892	42 087 261	13:31	Reklama
PEPCO (PCO)	21,7400	0,18%	21,8500	21,9700	21,6500	289 232	6 305 885	13:31
PEPEES (PPS)	0,9200	0,00%	0,9000	0,9200	0,8800	27 408	25 169	10:19
PGE	11,2850	0,76%	11,2500	11,4300	11,2300	2 439 364	27 728 791	13:31
PGFGROUP (PGV)	0,4800	-28,78%	0,4800	0,4800	0,4800	37 698	18 095	13:09
PHARMENA (PHR)	3,3700	2,12%	3,3800	3,3800	3,1400	4 668	14 884	12:55
PHN	9,9200	-0,40%	9,9600	9,9600	9,9200	889	8 826	11:51
PHOTON (PEN)	3,3300	1,52%	3,3900	3,3900	3,3300	2 600	8 742	09:43
PKNORLEN (PKN)	84,1200	0,48%	83,8000	84,9600	83,8000	1 336 337	112 996 866	13:31
PKOBP (PKO)	76,3000	1,14%	75,4400	76,6600	75,4000	802 524	61 275 930	13:31
PKPCARGO (PKP)	15,5500	-0,58%	15,6400	15,7500	15,5000	52 135	814 416	13:30
PLAYWAY (PLW)	321,0000	0,00%	321,0000	322,5000	319,0000	1 600	513 235	13:20
PLAZACNTR (PLZ)	2,5200	-0,40%	2,5200	2,5200	2,5200	903	2 276	10:28
PMPG (PGM)	2,4100	0,42%	2,4100	2,4100	2,4100	1 050	2 531	12:28
POLENERGIA (PEP)	59,8000	0,67%	60,0000	60,2000	59,4000	2 939	176 001	12:45
POLICE (PCE)	9,0400	-1,53%	9,1800	9,2000	9,0400	1 358	12 427	13:26
POLIMEXMS (PXM)	4,6900	0,32%	4,6500	4,7450	4,6300	91 132	428 046	13:29
POLTREG (PTG)	32,7000	1,24%	32,3000	33,2000	31,1000	1 228	39 800	11:56
POLWAX (PWX)	1,3500	0,00%	1,3700	1,3800	1,3500	1 060	1 452	11:51
PRAGMAINK (PRI)	3,3800	0,00%	3,3800	3,3800	3,3800	15	51	10:51
PRIMAMODA (PMA)	#0,8200	-2,38%	-	-	-	-	-	11:30
PROCHEM (PRM)	22,3000	2,76%	22,0000	22,3000	22,0000	58	1 281	10:43
PROJPRZEM (PJP)	16,5000	0,00%	16,5000	16,5000	16,5000	202	3 333	13:11
PROTEKTOR (PRT)	1,2000	-4,00%	1,2000	1,2000	1,2000	117 000	140 400	13:31
PTWP (PTW)	99,5000	1,02%	98,5000	99,5000	98,5000	1 459	144 294	13:28
PULAWY (ZAP)	51,0000	-2,67%	52,6000	52,6000	51,0000	260	13 616	12:58
PURE (PUR)	4,6440	-0,30%	4,6800	4,7000	4,5020	22 612	103 585	13:29
PZU	63,5000	1,34%	62,7600	64,1200	62,7600	404 136	25 753 959	13:31
QUANTUM (QNT)	25,0000	0,00%	25,0000	25,0000	25,0000	35	875	13:21
QUERCUS (QRS)	10,6500	1,91%	10,4000	10,8000	10,3000	10 031	105 922	13:31
RAEN (RAE)	0,3270	-1,51%	0,3310	0,3310	0,3200	70 919	23 003	13:26
RAFAKO (RFK)	0,1990	0,10%	0,1990	0,2015	0,1972	1 056 975	210 210	13:31
RAFAMET (RAF)	71,5000	2,14%	70,0000	71,5000	70,0000	168	11 951	13:08
RAINBOW (RBW)	131,3000	1,39%	132,0000	135,8000	129,9000	81 287	10 742 693	13:31
RANKPROGR (RNK)	4,1700	5,04%	3,9750	4,1700	3,9700	5 636	22 981	13:18
RAWLPLUG (RWL)	16,0000	-3,03%	16,5000	16,5000	15,7000	1 863	30 087	13:26
REDAN (RDN)	#0,0460	-8,00%	-	-	-	-	-	11:30
REGNON (REG)	#0,0100	-98,74%	-	-	-	-	-	11:30
REINHOLD (RHD)	#0,0700	0,00%	-	-	-	-	-	09:43
REINO (RNC)	1,0800	0,00%	1,0800	1,0800	1,0800	2	2	09:02
RELPOL (RLP)	5,1400	0,39%	5,1400	5,1400	5,1400	185	951	10:23
REMAK (RMK)	13,7000	0,00%	13,7000	13,7000	13,7000	202	2 767	10:24
RENDER (RND)	118,0000	0,43%	118,0000	118,0000	116,5000	2 027	238 332	13:26
ROPCZYCE (RPC)	27,6000	0,36%	27,9000	27,9000	27,5000	1 458	40 594	12:02
RYVU (RVU)	32,1000	0,94%	31,9000	32,1500	31,7000	42 208	1 350 676	13:22
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	12:06
SANOK (SNK)	22,6000	-0,44%	22,8000	22,8000	22,6000	427	9 667	11:29
SANPL (SPL)	510,0000	4,06%	492,0000	510,6000	489,0000	37 127	18 773 404	13:31
SANTANDER (SAN)	30,3700	0,23%	30,5000	30,5000	29,8400	155	4 682	13:21
SANWIL (SNW)	1,3200	0,38%	1,3200	1,3200	1,3200	3 328	4 393	10:34
SCPFL (SCP)	149,6000	-2,09%	152,8000	154,2000	149,0000	626	95 221	13:19
SECOGROUP (SWG)	29,0000	-3,33%	29,2000	29,2000	29,0000	44	1 283	09:03
SEKO (SEK)	8,6800	1,40%	8,5600	8,6800	8,5000	2 932	25 226	12:33
SELENAFM (SEL)	35,7000	-1,11%	36,4000	36,6000	34,5000	2 338	82 445	12:28
SELVITA (SLV)	29,2000	0,00%	29,3000	29,4000	28,9000	10 624	308 920	13:05
SERINUS (SEN)	(0,7100)	-	-	-	-	-	-	09:00
SFINKS (SFS)	0,4930	-1,79%	0,5020	0,5040	0,4840	39 580	19 607	13:26
SHOPER (SHO)	50,4000	0,80%	50,0000	50,8000	50,0000	11 593	583 732	13:24
SILVAIR-REGS (SVRS)	5,8500	3,54%	5,5500	5,8500	5,5500	5 000	28 224	12:26
SILVANO (SFG)	5,3800	3,86%	5,3800	5,3800	5,3800	11	59	09:12
SIMFABRIC (SIM)	1,7480	1,16%	1,7160	1,8500	1,6480	29 502	50 772	13:14
SKARBIEC (SKH)	26,9000	1,13%	27,0000	27,0000	26,8000	161	4 327	12:28
SKYLINE (SKL)	1,5200	0,00%	1,5200	1,5200	1,5200	1 200	1 824	12:36
SNIEZKA (SKA)	81,0000	-3,57%	84,0000	84,0000	80,8000	372	30 503	13:22
SOHODEV (SHD)	0,3800	0,00%	0,3800	0,3800	0,3800	179	68	11:30
SONEL (SON)	15,6000	-0,95%	15,8000	15,9000	15,6000	781	12 273	13:26
SOPHARMA (SPH)	(15,2000)	-	-	-	-	-	-	09:00
SPYROSOFT (SPR)	592,0000	1,37%	584,0000	592,0000	584,0000	20	11 750	12:08
STALEXP (STX)	3,0950	0,81%	3,0800	3,1000	3,0500	39 673	121 866	13:28
STALPROD (STP)	253,0000	2,85%	246,0000	253,0000	245,0000	766	191 383	13:20
Reklama
STALPROFI (STF)	8,5800	-1,38%	8,6600	8,7000	8,5800	2 691	23 280	13:27	Reklama
STAPORKOW (ZUK)	3,3400	-0,60%	3,3800	3,3800	3,3400	143	482	11:43
STARHEDGE (SHG)	#0,2560	-11,72%	-	-	-	-	-	11:30
SUNEX (SNX)	7,0000	1,16%	6,9900	7,0300	6,9300	2 796	19 562	13:05
SYGNITY (SGN)	108,0000	-3,14%	112,0000	112,0000	105,0000	3 407	363 091	13:27
SYNEKTIK (SNT)	201,8000	-0,39%	203,4000	206,8000	200,0000	19 317	3 929 859	13:31
TALEX (TLX)	20,8000	0,97%	20,8000	20,8000	20,8000	10	208	09:02
TARCZYNSKI (TAR)	121,5000	1,25%	122,5000	122,5000	118,5000	698	83 501	13:03
TATRY (TMR)	(95,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	8,4060	1,40%	8,3000	8,5280	8,3000	924 203	7 802 533	13:31
TBULL (TBL)	4,2600	0,00%	4,2600	4,2600	4,2600	139	592	13:18
TENDERHUT (THG)	(6,0000)	-	-	-	-	-	-	09:00
TERMOREX (TRR)	0,7200	0,00%	0,7200	0,7200	0,7200	50	36	10:20
TESGAS (TSG)	2,4000	2,13%	2,4000	2,4000	2,4000	2	5	09:03
TEXT (TXT)	56,8500	-2,90%	58,2500	58,3500	56,5000	49 385	2 820 390	13:31
TORPOL (TOR)	37,1000	1,64%	36,9500	37,3000	36,2000	13 210	487 706	13:23
TOWERINV (TOW)	#2,0500	-12,77%	-	-	-	-	-	11:30
TOYA (TOA)	8,7300	0,11%	8,7200	8,8600	8,7000	39 358	345 320	13:31
TRAKCJA (TRK)	2,2100	1,14%	2,1850	2,2100	2,1700	22 996	50 192	13:09
TRANSPOL (TRN)	4,3100	-5,90%	4,5000	4,6400	4,3100	4 116	18 088	12:48
TRITON (TRI)	3,5200	10,00%	3,5200	3,5200	3,5200	1 120	3 942	13:11
TSGAMES (TEN)	84,9000	-1,28%	86,0000	86,4000	84,8000	11 392	974 472	13:26
ULMA (ULM)	60,5000	0,00%	60,5000	60,5000	60,5000	2	121	10:20
ULTGAMES (ULG)	11,0000	-2,65%	11,2000	11,2000	11,0000	867	9 581	11:32
UNFOLD (UNF)	1,1200	0,00%	1,1200	1,1200	1,1200	10	11	09:00
UNIBEP (UNI)	11,3000	4,63%	11,2500	11,5000	11,1500	29 603	334 811	13:03
UNICREDIT (UCG)	237,5500	-0,75%	237,5500	237,5500	237,5500	13	3 088	12:12
UNIMA (U2K)	7,9800	1,27%	7,9000	8,0800	7,8800	974	7 764	13:11
UNIMOT (UNT)	144,8000	1,26%	143,0000	144,8000	143,0000	477	68 643	13:20
URTESTE (URT)	46,0000	0,00%	46,5000	46,5000	46,0000	319	14 678	13:05
VERCOM (VRC)	121,0000	1,34%	120,0000	121,0000	119,4000	1 219	146 467	13:31
VIGOPHOTN (VGO)	516,0000	1,18%	510,0000	518,0000	508,0000	51	26 018	11:19
VINDEXUS (VIN)	11,1000	-0,89%	11,2000	11,5000	11,1000	33 624	380 702	11:57
VISTAL (VTL)	#0,3780	-37,00%	-	-	-	-	-	11:30
VIVID (VVD)	(0,5440)	-	-	-	-	-	-	09:00
VOTUM (VOT)	44,8000	-0,33%	44,9500	44,9500	44,0000	6 629	294 749	13:30
VOXEL (VOX)	164,6000	-0,24%	165,0000	165,0000	164,0000	1 264	208 042	13:30
VRG	3,8200	1,60%	3,7600	3,8200	3,7200	83 514	317 800	13:31
WARIMPEX (WXF)	2,6500	-1,12%	2,6900	2,6900	2,6500	4 837	12 866	12:45
WASKO (WAS)	1,8000	-0,55%	1,7750	1,8100	1,7650	4 880	8 646	11:43
WAWEL (WWL)	652,0000	0,00%	652,0000	660,0000	652,0000	38	24 786	11:43
WIELTON (WLT)	5,9800	-0,50%	6,0100	6,0900	5,9700	68 645	412 572	13:31
WIKANA (WIK)	(7,1000)	-	-	-	-	-	-	09:00
WINVEST (WIS)	(0,3000)	-	-	-	-	-	-	11:30
WIRTUALNA (WPL)	85,2000	3,90%	83,0000	86,4000	83,0000	35 558	3 018 871	13:26
WITTCHEN (WTN)	18,9400	-0,63%	19,0200	19,1800	18,9400	8 045	152 867	13:31
XPLUS (XPL)	3,4300	-1,44%	3,4800	3,5500	3,4300	5 283	18 562	12:47
XTPL (XTP)	81,7000	0,00%	81,8000	82,0000	80,0000	1 130	91 632	13:29
XTRADEBDM (XTB)	75,5400	-2,53%	77,5000	77,7000	75,5200	331 976	25 463 721	13:31
YOLO (YOL)	#0,0200	-94,05%	-	-	-	-	-	11:30
ZABKA (ZAB)	21,7100	0,56%	21,6000	22,0400	21,6000	478 318	10 461 206	13:31
ZAMET (ZMT)	0,8500	0,00%	0,8500	0,8500	0,8460	13 712	11 655	12:48
ZEPAK (ZEP)	24,9500	1,22%	24,6500	25,3500	24,1000	74 455	1 854 995	13:27
ZREMB (ZRE)	6,8700	-1,43%	6,9900	7,0300	6,8500	26 492	183 412	13:19
ZUE	9,8000	-2,97%	10,3000	10,3000	9,6400	19 108	190 597	13:17

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.