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

Notowania Indeksów GPW

Nazwa	Wartość	Zm. %	Otw.	Max	Min	Odnies.	Obrót	Czas
WIG	107 537,30	0,71%	106 965,65	108 107,27	106 609,94	106 778,89	961 831 674	14:29
WIG20	2 937,70	1,07%	2 905,65	2 952,97	2 903,89	2 906,60	825 018 392	14:44
WIG30	3 789,41	1,04%	3 759,99	3 806,65	3 746,48	3 750,33	891 084 697	14:44
mWIG40	8 003,95	0,04%	8 000,93	8 044,82	7 964,10	8 000,92	112 719 283	14:29
sWIG80	29 397,78	0,00%	29 378,64	29 447,01	29 288,66	29 398,12	35 176 846	14:29
WIG-BANKI	17 603,37	0,76%	17 468,19	17 732,63	17 365,68	17 471,06	280 210 444	14:29
WIG-BUDOW	8 385,82	-1,41%	8 497,44	8 625,78	8 330,49	8 505,32	76 008 332	14:29
WIG-CHEMIA	8 051,74	-0,24%	8 108,33	8 129,01	8 031,47	8 070,93	4 421 379	14:29
WIG-ENERG	4 444,32	0,28%	4 428,43	4 466,35	4 401,25	4 431,95	29 133 890	14:29
WIG-INFO	9 907,96	0,64%	9 820,52	9 957,99	9 764,40	9 844,83	15 784 114	14:29
WIG-MEDIA	7 101,37	0,75%	7 070,91	7 197,13	7 070,91	7 048,41	1 360 320	14:29
WIG-NRCHOM	5 513,32	-2,02%	5 643,80	5 643,80	5 513,32	5 627,10	1 776 538	14:29
WIG-PALIWA	9 318,95	1,62%	9 171,65	9 411,54	9 171,65	9 170,58	114 071 437	14:29
WIG-Poland	112 440,08	0,79%	112 440,08	112 440,08	112 440,08	111 557,25	936 741 244	11:15
WIG-SPOZYW	2 902,24	-1,22%	2 935,82	2 948,30	2 878,30	2 938,09	827 255	14:29
WIG20lev	595,35	1,97%	583,38	602,39	582,68	583,85	805 704 268	14:29
WIG20short	2 879,02	-0,96%	2 908,81	2 910,57	2 861,48	2 907,05	805 704 268	14:29
GPWB-B1Y3Y	1 269,40	0,05%	1 269,40	1 269,40	1 269,40	1 268,81	-	10:15
GPWB-B1Y4Y	1 273,85	0,06%	1 273,85	1 273,85	1 273,85	1 273,04	-	10:15
GPWB-B1Y5Y	1 278,62	0,08%	1 278,62	1 278,62	1 278,62	1 277,56	-	10:15
GPWB-B3Y5Y	1 290,37	0,11%	1 290,37	1 290,37	1 290,37	1 288,94	-	10:15
GPWB-B5Y	1 285,04	0,14%	1 285,04	1 285,04	1 285,04	1 283,23	-	10:15
GPWB-BWZ	1 274,72	0,03%	1 274,72	1 274,72	1 274,72	1 274,31	-	10:15
INNOVATOR	1 755,03	0,07%	1 755,03	1 755,03	1 755,03	1 753,80	258 451 461	11:15
mWIG40dvp	213,92	1,28%	213,92	213,92	213,92	211,22	112 903 571	11:00
mWIG40TR	12 424,04	0,07%	12 417,99	12 487,49	12 362,20	12 415,15	112 719 283	14:29
mWIG40TRlv	19 583,81	0,13%	19 564,75	19 783,72	19 388,97	19 558,25	112 765 773	14:29
mWIG40TRsh	2 329,41	-0,05%	2 330,55	2 341,02	2 317,50	2 330,49	112 765 773	14:29
sWIG80dvp	700,46	0,00%	700,46	700,46	700,46	700,46	35 280 186	11:00
sWIG80TR	45 544,94	0,00%	45 515,27	45 621,20	45 375,88	45 545,46	35 176 846	14:29
WIG140	2 085,74	0,72%	2 074,65	2 097,05	2 067,57	2 070,78	953 149 299	14:29
WIG20dvp	55,92	0,00%	55,92	55,92	55,92	55,92	806 600 586	11:00
WIG20TR	6 306,96	0,99%	6 242,98	6 344,64	6 239,20	6 245,03	805 704 268	14:29
WIG20TRlev	5 474,92	1,97%	5 364,91	5 539,71	5 358,41	5 369,11	805 956 978	14:29
WIG20TRsht	2 693,73	-0,97%	2 721,60	2 723,24	2 677,32	2 720,02	805 956 978	14:29
WIG30TR	7 988,37	0,96%	7 932,76	8 031,21	7 904,26	7 912,39	869 838 826	14:29
WIG-CEE	2 468,13	-0,12%	2 468,13	2 468,13	2 468,13	2 471,11	892 120	11:15
WIGdiv	2 368,82	-0,13%	2 374,83	2 388,81	2 364,54	2 372,01	221 980 219	14:29
WIGdivplus	2 192,52	0,51%	2 185,35	2 205,98	2 176,15	2 181,34	463 837 051	14:29
WIG.GAMES	17 594,39	0,61%	17 540,39	17 613,94	17 516,68	17 487,45	23 413 628	14:29
WIG-GORNIC	4 415,62	0,28%	4 404,33	4 452,26	4 390,82	4 403,50	54 166 170	14:29
WIG-GRY	21 714,79	0,95%	21 730,77	21 887,28	21 619,28	21 510,80	29 719 768	14:29
WIGind	17 129,27	-0,18%	17 198,23	17 210,37	17 092,08	17 160,38	14 440 956	14:29
WIG-LEKI	3 427,89	0,40%	3 417,39	3 473,97	3 409,81	3 414,22	1 553 995	14:29
WIGmed	19 508,18	0,26%	19 451,34	19 583,04	19 399,73	19 457,24	18 832 924	14:29
WIG-MOTO	8 432,14	-0,82%	8 483,30	8 531,46	8 430,89	8 502,12	6 539 310	14:29
WIG.MS-BAS	17 533,00	0,27%	17 493,28	17 637,86	17 380,99	17 485,47	81 118 678	14:29
WIG.MS-ECM	8 879,70	1,27%	8 807,57	8 946,04	8 807,57	8 768,57	129 796 273	14:29
WIG.MS-FIN	20 913,12	1,01%	20 666,28	21 068,66	20 609,31	20 703,08	306 129 069	14:29
WIG-ODZIEZ	11 861,07	0,81%	11 755,28	11 907,00	11 715,52	11 765,34	75 969 002	14:29
WIGtechTR	18 354,67	0,46%	18 258,25	18 404,07	18 209,27	18 270,34	60 798 142	14:29
WIG-Ukrain	535,22	1,31%	535,22	535,22	535,22	528,28	783 794	11:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,4500	0,41%	2,4200	2,4600	2,4200	2 227	5 415	14:20	Reklama
08OCTAVA (08N)	0,7400	0,00%	0,7400	0,7400	0,7400	1	1	11:30
11BIT (11B)	188,4000	0,21%	189,6000	189,6000	186,1000	3 144	589 644	14:27
3RGAMES (3RG)	1,0800	8,00%	1,0300	1,1300	1,0000	1 215 810	1 299 435	14:28
4MASS (4MS)	4,6000	-0,86%	4,6400	4,6850	4,5800	8 456	38 984	12:55
ABPL (ABE)	95,3000	0,00%	94,6000	96,2000	94,6000	371	35 382	13:56
ACAUTOGAZ (ACG)	27,3000	0,00%	27,3000	27,3000	27,2000	239	6 516	14:02
ACTION (ACT)	26,0500	0,19%	25,7000	26,3500	25,6500	7 324	189 623	14:21
ADIUVO (ADV)	0,8180	-3,54%	0,8480	0,8480	0,8120	19 509	15 980	14:27
AGORA (AGO)	9,3000	-0,85%	9,3600	9,4800	9,3000	4 208	39 413	14:10
AGROTON (AGT)	4,9700	-2,55%	4,8700	5,1600	4,8700	2 631	13 256	14:11
AIGAMES (ALG)	0,9080	-0,22%	0,8880	0,9080	0,8860	818	725	13:10
AILLERON (ALL)	20,0000	0,50%	19,9000	20,0000	19,9000	8 172	162 694	14:15
AIRWAY (AWM)	0,4240	0,95%	0,4180	0,4370	0,4175	471 863	201 176	14:28
ALIOR (ALR)	102,2500	1,44%	100,4000	102,8000	99,9000	238 000	24 294 557	14:29
ALLEGRO (ALE)	36,3750	0,15%	36,5650	36,8350	35,8450	1 428 758	52 117 736	14:28
ALTA (AAT)	2,1100	-2,76%	2,1100	2,1100	2,1100	481	1 015	11:13
ALTUSTFI (ALI)	1,8900	0,00%	1,8900	1,8950	1,8600	50 266	93 505	14:24
AMBRA (AMB)	21,3500	-1,61%	21,7000	21,7000	21,0500	10 857	231 161	13:47
AMICA (AMC)	57,8000	-0,52%	57,8000	57,8000	57,4000	840	48 479	14:28
AMPLI (APL)	0,8850	-5,85%	0,8850	0,8850	0,8850	135	119	11:54
AMREST (EAT)	15,1600	-0,39%	15,2200	15,3400	15,1600	81 548	1 243 770	14:27
ANSWEAR (ANR)	28,5000	-0,18%	28,5500	28,7000	28,3000	4 314	122 923	14:16
APATOR (APT)	21,1500	0,95%	21,1000	21,3000	20,6500	12 909	271 501	14:16
APLISENS (APN)	18,5000	-3,65%	19,1500	19,1500	18,1500	1 469	27 736	11:11
APSENERGY (APE)	2,7300	2,63%	2,7200	2,7600	2,5800	8 455	22 814	13:48
ARCHICOM (ARH)	49,3000	-0,60%	49,4000	49,5000	48,4000	425	20 741	13:57
ARCTIC (ATC)	11,3400	-1,39%	11,5000	11,5000	11,2600	44 142	499 993	14:28
ARLEN (ARL)	37,3900	0,27%	37,0000	37,4000	37,0000	792	29 505	14:23
ARTIFEX (ART)	15,4000	0,79%	15,2800	15,5400	15,2800	1 786	27 310	14:04
ASBIS (ASB)	27,8200	-0,78%	28,0600	28,3200	27,8000	90 269	2 526 725	14:29
ASMGROUP (ASM)	#0,2500	4,17%	-	-	-	-	-	09:00
ASSECOBS (ABS)	88,0000	-1,35%	88,0000	89,0000	88,0000	445	39 256	14:21
ASSECOPOL (ACP)	205,6000	1,48%	202,0000	206,6000	200,2000	27 878	5 685 381	14:26
ASSECOSEE (ASE)	76,6000	-0,65%	75,3000	76,9000	75,3000	403	30 601	14:27
ASTARTA (AST)	47,5000	0,00%	47,5000	48,3000	47,0500	7 945	379 573	14:11
ATAL (1AT)	58,0000	-0,68%	58,9000	59,3000	57,6000	1 905	110 559	14:29
ATENDE (ATD)	3,1900	0,00%	3,1900	3,2500	3,1900	8 191	26 172	14:23
ATLANTAPL (ATP)	16,1000	0,63%	16,1000	16,1000	16,1000	33	531	12:58
ATLANTIS (ATS)	2,1800	1,40%	2,0700	2,1800	2,0700	251	520	09:11
ATMGRUPA (ATG)	3,8000	0,00%	3,8000	3,8200	3,8000	5 918	22 489	13:21
ATREM (ATR)	44,3000	4,24%	43,0000	44,3000	42,6000	6 477	280 539	14:27
AUTOPARTN (APR)	20,3000	-0,98%	20,6500	20,6500	20,3000	26 271	537 787	14:29
BBIDEV (BBD)	5,4000	0,93%	5,3500	5,4000	5,3500	1 155	6 231	12:43
BENEFIT (BFT)	3 405,0000	0,15%	3 380,0000	3 465,0000	3 380,0000	3 458	11 794 340	14:27
BEST (BST)	26,0000	0,00%	26,0000	26,4000	25,0000	2 215	56 500	12:40
BETACOM (BCM)	5,2500	0,00%	5,3500	5,3500	5,1500	858	4 438	13:58
BIGCHEESE (BCS)	14,8800	-0,13%	14,9800	15,0000	14,6800	7 750	115 598	14:10
BIOCELTIX (BCX)	106,4000	-2,21%	108,4000	108,8000	105,8000	1 290	137 857	14:01
BIOMAXIMA (BMX)	13,3500	-1,11%	13,5000	13,7000	13,3000	4 089	54 988	14:26
BIOMEDLUB (BML)	4,9800	0,40%	4,9650	5,0400	4,9600	13 088	65 243	14:07
BIOPLANET (BIP)	17,1500	0,00%	17,1500	17,1500	17,0000	141	2 402	10:40
BIOTON (BIO)	4,4800	1,82%	4,4200	4,6100	4,4200	208 473	943 915	14:24
BLOOBER (BLO)	30,5000	-4,69%	32,0000	32,0000	30,1000	36 757	1 133 055	14:28
BNPPPL (BNP)	104,0000	0,00%	103,0000	104,0000	103,0000	751	77 905	14:08
BOGDANKA (LWB)	24,4000	0,21%	24,3500	24,6000	24,1000	7 027	171 534	14:25
BOOMBIT (BBT)	6,8600	0,29%	6,8400	6,8600	6,7200	2 250	15 337	13:40
BORYSZEW (BRS)	6,1200	-0,97%	6,1800	6,2200	6,1200	32 575	200 079	14:19
BOS	10,3000	-0,19%	10,2400	10,3800	10,2400	1 345	13 852	14:26
BOWIM (BOW)	4,4800	0,90%	4,4600	4,4800	4,4300	5 441	24 166	14:15
BRAND24 (B24)	59,4000	-0,34%	59,6000	59,6000	59,4000	28	1 668	13:22
BRASTER (BRA)	#0,2480	-57,24%	-	-	-	-	-	11:30
BUDIMEX (BDX)	570,0000	-2,30%	580,0000	598,0000	560,0000	121 870	70 197 009	14:29
BUMECH (BMC)	8,6000	1,18%	8,5300	8,6300	8,5000	7 122	61 023	13:23
CAPITAL (CPA)	#0,2200	0,00%	-	-	-	-	-	13:32
CAPITEA (CAP)	0,4510	-0,77%	0,4560	0,4570	0,4505	15 548	7 085	14:27
CAPTORTX (CTX)	46,9000	4,45%	45,8000	47,2000	44,5000	14 428	666 792	14:25
CASPAR (CSR)	3,9400	0,00%	3,9400	3,9400	3,9400	228	898	11:38
CAVATINA (CAV)	14,0000	-3,11%	14,1000	14,1000	14,0000	3 850	53 944	14:21
CCC	197,2000	-1,50%	201,5000	202,1000	193,5000	212 468	41 913 798	14:28
Reklama
CCENERGY (CCE)	0,3180	-0,63%	0,3180	0,3180	0,3180	1 683	535	11:30	Reklama
CDPROJEKT (CDR)	252,7000	1,16%	250,7000	254,9000	250,7000	82 739	20 928 070	14:29
CDRL (CDL)	10,3000	0,98%	10,3000	10,3000	10,3000	1	10	09:00
CELTIC (CPD)	6,0000	0,00%	6,0000	6,0000	5,8000	1 886	11 028	13:52
CEZ	215,0000	0,28%	214,4000	215,4000	214,4000	104	22 348	12:30
CFI	#0,1510	-7,93%	-	-	-	-	-	12:53
CIGAMES (CIG)	2,9000	-0,34%	2,9100	2,9500	2,8700	231 198	673 271	14:27
CITYSERV (CTS)	#5,6500	0,00%	-	-	-	-	-	14:25
CLNPHARMA (CLN)	23,6500	0,00%	23,6500	24,0000	23,4500	11 233	266 217	14:19
CLOUD (CLD)	47,5000	1,50%	47,4000	48,6000	47,2000	1 300	61 752	14:03
COALENERG (CLE)	2,4200	0,83%	2,4000	2,5400	2,3800	138 403	342 567	14:12
COGNOR (COG)	7,1300	-2,40%	7,3000	7,3000	7,1200	47 055	337 031	14:26
COLUMBUS (CLC)	6,6900	0,00%	6,6600	6,8300	6,6400	50 816	341 294	14:14
COMP (CMP)	270,0000	0,37%	268,0000	270,0000	265,0000	451	121 256	13:58
COMPERIA (CPL)	(4,6000)	-	-	-	-	-	-	09:00
COMPREMUM (CPR)	0,8740	-0,46%	0,8960	0,8960	0,8700	20 889	18 250	14:06
CORMAY (CRM)	0,4990	-0,20%	0,5000	0,5000	0,4900	5 151	2 551	13:46
CPIEUROPE (CPI)	(78,1500)	-	-	-	-	-	-	09:00
CREEPYJAR (CRJ)	514,0000	5,54%	488,0000	514,0000	487,0000	5 607	2 799 330	14:23
CREOTECH (CRI)	289,0000	1,05%	286,0000	289,5000	285,0000	576	165 422	13:50
CYBERFLKS (CBF)	164,0000	0,49%	162,2000	168,8000	162,2000	1 772	295 293	14:26
CYFRPLSAT (CPS)	15,3250	1,46%	15,1000	15,3700	14,9400	567 413	8 597 931	14:29
CZTOREBKA (CZT)	#0,4700	17,50%	-	-	-	-	-	13:35
DADELO (DAD)	53,0000	0,76%	52,4000	53,0000	51,4000	6 286	327 087	14:20
DATAWALK (DAT)	104,6400	0,65%	103,0000	107,7000	102,9000	9 272	975 396	14:22
DBENERGY (DBE)	11,5000	1,77%	11,3000	11,5000	11,3000	4	45	13:42
DEBICA (DBC)	83,0000	-0,60%	83,5000	83,5000	83,0000	554	46 065	14:08
DECORA (DCR)	72,6000	0,28%	71,0000	72,6000	71,0000	645	46 196	14:05
DEKPOL (DEK)	71,0000	1,14%	70,2000	71,8000	70,0000	472	33 207	14:04
DELKO (DEL)	6,8600	1,18%	6,8000	6,8800	6,8000	2 687	18 379	14:07
DEVELIA (DVL)	8,1600	-4,00%	8,6000	8,6400	8,1100	115 828	975 225	14:27
DGA	19,6500	3,42%	19,0000	19,6500	19,0000	453	8 644	14:06
DIAG (DIA)	181,2500	2,69%	176,5000	182,0000	176,0000	43 547	7 803 931	14:25
DIGITANET (DIG)	82,8000	1,35%	82,4000	82,8000	81,8000	1 271	104 792	14:25
DIGITREE (DTR)	12,5000	0,00%	12,5000	12,5000	12,5000	32	400	10:14
DINOPL (DNP)	506,4000	2,66%	495,0000	509,0000	494,0000	87 976	44 289 109	14:28
DMGROUP (DMG)	3,6600	-0,54%	3,6800	3,6800	3,5400	8 808	31 605	10:34
DOMDEV (DOM)	240,0000	-2,04%	244,0000	244,0000	239,0000	947	227 582	14:23
DRAGOENT (DGE)	21,0000	-3,23%	21,0000	21,0000	20,1000	427	8 781	13:48
ECBSA (ECB)	32,3000	0,16%	31,9000	32,9000	31,9000	1 812	58 488	14:03
ECHO (ECH)	5,4000	-0,37%	5,4400	5,4400	5,2800	1 747	9 428	11:27
EDINVEST (EDI)	7,0000	-6,67%	7,4800	7,4800	6,7400	14 851	104 217	14:13
EFEKT (EFK)	(5,8500)	-	-	-	-	-	-	11:30
EKOEXPORT (EEX)	#0,1690	-89,63%	-	-	-	-	-	11:30
ELEKTROTI (ELT)	51,9000	-2,08%	54,2000	54,2000	51,5000	35 711	1 881 084	14:28
ELKOP (EKP)	#2,3500	-4,86%	-	-	-	-	-	09:00
EMCINSMED (EMC)	(11,0000)	-	-	-	-	-	-	07:45
ENAP (ENP)	(2,8000)	-	-	-	-	-	-	11:30
ENEA (ENA)	19,1600	0,84%	19,0000	19,3100	18,7200	91 161	1 741 078	14:26
ENELMED (ENE)	19,5000	-2,50%	20,0000	20,0000	19,5000	73	1 430	13:58
ENERGA (ENG)	12,6600	-0,94%	12,7800	12,7800	12,6000	20 899	265 026	14:06
ENERGOINS (ENI)	2,2700	-1,30%	2,2900	2,3800	2,2700	17 385	40 306	14:00
ENTER (ENT)	54,9000	-1,61%	55,8000	55,8000	54,7000	4 302	236 516	14:22
EQUNICO (EQU)	0,7500	-0,79%	0,7220	0,7500	0,7020	23 061	16 727	11:34
ERBUD (ERB)	33,8000	0,60%	33,7000	34,5000	33,6000	1 240	42 207	14:26
ERG	(47,6000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	38,0000	0,00%	38,2000	38,2000	37,7000	2 354	89 427	14:28
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	4,3500	-3,12%	4,4900	4,5100	4,2900	49 859	217 193	14:29
EUROCASH (EUR)	8,4050	1,08%	8,3150	8,4700	8,3150	65 971	554 598	14:29
EUROHOLD (EHG)	2,7000	-2,88%	2,7000	2,7000	2,7000	872	2 354	11:10
EUROTEL (ETL)	23,6000	-0,42%	23,6000	24,0000	23,6000	570	13 512	14:20
FABRITY (FAB)	28,5000	0,35%	28,4000	28,5000	28,4000	298	8 468	13:30
FASING (FSG)	12,1000	4,31%	11,6000	12,1000	11,6000	87	1 010	09:54
FASTFIN (FFI)	#0,0100	-99,01%	-	-	-	-	-	11:30
FEERUM (FEE)	12,5000	-1,19%	13,2500	13,2500	12,5000	601	7 888	10:57
FERRO (FRO)	35,5000	-1,39%	36,0000	36,1000	35,4000	18 917	674 128	14:29
FMG	121,0000	0,41%	121,5000	121,5000	117,0000	3	360	10:18
FON	#0,7600	0,00%	-	-	-	-	-	12:32
FORTE SA (FTE)	27,9000	-1,41%	28,4000	28,4000	27,8000	10 174	287 000	14:26
Reklama
GAMEOPS (GOP)	14,6600	-2,27%	15,1400	15,1600	14,3200	12 788	187 446	14:19	Reklama
GAMFACTOR (GIF)	6,8800	0,58%	6,8800	6,9800	6,7000	4 368	29 748	14:07
GENOMTEC (GMT)	6,9000	-0,58%	6,9500	6,9500	6,7800	10 119	69 753	14:15
GETIN (GTN)	0,5290	-0,38%	0,5320	0,5330	0,5260	472 526	250 033	14:29
GIGROUP (GIG)	(2,0500)	-	-	-	-	-	-	07:45
GOBARTO (GOB)	24,4000	-2,40%	25,0000	25,0000	24,4000	104	2 543	11:23
GPW	53,6500	0,75%	53,2500	53,8000	53,1500	27 808	1 487 743	14:27
GREENX (GRX)	1,8920	-1,66%	1,9200	1,9300	1,8470	230 714	438 785	14:23
GRENEVIA (GEA)	2,6650	-0,93%	2,6900	2,6900	2,6650	2 977	7 956	14:01
GRODNO (GRN)	11,0000	6,28%	10,5000	11,5000	10,5000	76 850	848 840	14:13
GRUPAAZOTY (ATT)	18,9100	-0,21%	19,1000	19,1600	18,8300	221 574	4 209 310	14:29
GRUPRACUJ (GPP)	65,0000	-1,52%	66,0000	66,0000	65,0000	960	62 644	14:01
GTC	4,3000	1,18%	4,2100	4,3000	4,2100	1 053	4 508	12:28
HANDLOWY (BHW)	109,8000	0,73%	109,0000	110,4000	109,0000	11 241	1 232 168	14:25
HARPER (HRP)	6,2800	-0,32%	6,3400	6,3400	6,2600	105	659	12:37
HELIO (HEL)	26,9000	0,37%	26,9000	26,9000	26,9000	41	1 103	13:26
HERKULES (HRS)	1,2600	-0,40%	1,2650	1,2650	1,2600	282	356	11:03
HUUUGE-S144 (HUGE)	19,4400	0,31%	19,2000	19,4400	19,0400	8 999	173 114	14:18
HYDROTOR (HDR)	20,8000	0,48%	20,8000	20,8000	20,8000	8	166	14:17
IALBGR (IAG)	(0,2750)	-	-	-	-	-	-	11:30
IBSM (IBS)	73,4000	0,00%	73,4000	73,4000	73,4000	1	73	09:00
IDMPL (IDM)	0,5500	0,00%	0,5500	0,5500	0,5500	1	1	09:00
IFCAPITAL (IFC)	#0,9950	-81,23%	-	-	-	-	-	10:24
IFIRMA (IFI)	28,6500	-0,52%	28,7500	28,8000	28,2000	960	27 338	13:36
IFSA (IFR)	#1,9900	406,36%	-	-	-	-	-	09:00
IMCOMPANY (IMC)	26,4000	0,00%	26,9000	26,9000	25,4000	761	19 572	13:47
IMMOBILE (GKI)	3,4000	0,29%	3,3900	3,4000	3,3100	10 521	35 643	14:28
IMPERIO (IMP)	1,3400	3,08%	1,3000	1,3700	1,3000	16 721	21 836	12:52
IMS	3,5000	2,34%	3,4900	3,5000	3,4200	11 362	39 488	14:27
INC	1,9050	-2,56%	1,9550	1,9550	1,8950	14 512	27 580	12:11
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	11:30
INGBSK (ING)	332,0000	0,30%	329,0000	333,0000	329,0000	7 332	2 436 221	14:29
INPRO (INP)	7,0500	-0,70%	6,8500	7,1000	6,8500	225	1 548	11:05
INSTALKRK (INK)	41,0000	0,24%	41,0000	41,0000	40,8000	531	21 719	13:47
INTERAOLT (IRL)	#0,1500	-98,47%	-	-	-	-	-	11:30
INTERBUD (ITB)	2,1900	1,86%	2,1500	2,2200	2,1500	27 177	59 394	11:33
INTERCARS (CAR)	563,0000	-0,88%	568,0000	570,0000	562,0000	10 620	6 003 661	14:25
INTERSPPL (IPO)	0,3600	0,00%	0,3710	0,3710	0,3600	1 437	518	13:33
INTROL (INL)	7,6400	5,52%	7,2400	7,6400	7,2200	2 486	18 238	14:27
IPOPEMA (IPE)	2,9300	2,81%	2,9200	2,9300	2,9200	4 221	12 341	13:14
IZOBLOK (IZB)	26,8000	-4,29%	26,8000	26,8000	26,8000	23	616	13:58
IZOLACJA (IZO)	3,8800	0,78%	3,8800	3,8800	3,8800	546	2 118	12:45
IZOSTAL (IZS)	2,9300	-0,34%	2,9600	2,9900	2,8900	77 853	229 250	14:13
JRH	4,8400	-3,01%	4,8500	4,8500	4,8400	1 083	5 244	12:49
JSW	24,8300	-2,24%	25,3400	25,4400	24,7300	410 101	10 272 574	14:28
JWWINVEST (JWW)	3,0700	0,33%	3,0200	3,0700	3,0200	52	157	13:00
KCI	0,9160	0,00%	0,9160	0,9160	0,9160	3 901	3 573	12:13
KDMSHIPING (KDM)	#1,2600	-10,00%	-	-	-	-	-	11:30
KERNEL (KER)	17,6400	-0,45%	17,6000	18,0400	17,5600	4 242	75 046	13:09
KETY (KTY)	892,0000	1,02%	882,0000	898,5000	873,0000	5 264	4 688 596	14:28
KGHM (KGH)	132,6000	0,49%	132,0000	133,8000	131,5500	323 513	43 009 424	14:29
KGL	13,6000	-3,55%	13,5000	13,9000	13,2000	1 128	15 223	14:13
KINOPOL (KPL)	18,3500	1,10%	18,3500	18,3500	17,9000	5 508	100 077	14:00
KOGENERA (KGN)	61,0000	-0,81%	61,3000	61,5000	60,8000	4 094	249 845	14:16
KOMPAP (KMP)	(26,0000)	-	-	-	-	-	-	09:00
KOMPUTRON (KOM)	5,4000	0,00%	5,3200	5,4200	5,3000	2 540	13 631	14:18
KPPD (KPD)	30,6000	-2,55%	30,6000	30,6000	30,6000	4	122	11:09
KRAKCHEM (KCH)	0,9040	-3,83%	0,9400	0,9400	0,9040	416	376	11:02
KRKA (KRK)	850,0000	-0,93%	852,0000	858,0000	850,0000	30	25 522	14:20
KRUK (KRU)	410,4000	1,68%	403,0000	412,5000	403,0000	13 819	5 671 326	14:27
KRVITAMIN (KVT)	9,9200	-0,80%	10,0000	10,0000	9,9200	240	2 385	13:57
KSGAGRO (KSG)	2,8900	-2,69%	2,9700	2,9800	2,8700	6 507	18 863	14:17
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	12:23
LARQ (LRQ)	1,7850	2,59%	1,7850	1,7850	1,7850	1	2	09:01
LENA (LEN)	2,8300	0,00%	2,8300	2,8300	2,8000	984	2 784	14:23
LENTEX (LTX)	7,7400	-0,77%	7,7400	7,8000	7,7400	457	3 537	14:28
LESS (LES)	0,2420	1,68%	0,2380	0,2440	0,2370	4 404	1 064	11:53
LIBET (LBT)	1,4400	0,00%	1,4400	1,4500	1,4400	12 917	18 653	10:16
LOKUM (LKD)	21,9000	0,92%	21,7000	21,9000	21,7000	65	1 421	13:20
LPP	16 190,0000	1,98%	15 920,0000	16 225,0000	15 875,0000	1 884	30 389 600	14:28
Reklama
LSISOFT (LSI)	26,0000	0,00%	25,8000	26,2000	25,8000	1 522	39 621	13:42	Reklama
LUBAWA (LBW)	8,9850	-0,94%	9,0700	9,1500	8,9750	137 330	1 242 617	14:28
MABION (MAB)	9,7000	1,46%	9,5800	9,7300	9,5800	25 917	250 241	14:24
MAKARONPL (MAK)	19,3800	-0,10%	19,2400	19,4000	19,1800	250	4 829	14:22
MANGATA (MGT)	65,0000	0,00%	64,8000	65,8000	64,8000	365	23 758	12:34
MANYDEV (MAN)	(0,6940)	-	-	-	-	-	-	11:30
MARVIPOL (MVP)	7,8000	0,00%	7,6400	7,8000	7,6200	1 892	14 696	13:14
MAXCOM (MXC)	6,1600	-1,60%	6,3600	6,3600	6,1600	272	1 690	11:07
MBANK (MBK)	872,0000	0,90%	856,4000	882,8000	856,4000	6 188	5 426 833	14:29
MBWS (MBW)	(13,0000)	-	-	-	-	-	-	09:00
MCI	30,6000	1,32%	30,0000	30,9000	29,8000	7 902	239 766	13:13
MDIENERGIA (MDI)	1,0500	-5,41%	1,0800	1,1000	1,0500	2 125	2 267	14:07
MEDICALG (MDG)	34,6000	3,59%	33,2000	35,0000	32,6000	50 487	1 714 252	14:29
MEDINICE (ICE)	7,8000	-1,64%	7,9000	7,9000	7,8000	6 291	49 453	13:52
MEGARON (MEG)	(6,3000)	-	-	-	-	-	-	11:30
MENNICA (MNC)	30,9000	0,00%	30,9000	30,9000	30,4000	150	4 581	13:17
MERCATOR (MRC)	47,3000	-0,63%	47,3500	48,0000	47,2500	2 602	124 174	14:25
MERCOR (MCR)	26,1000	0,38%	26,0000	26,1000	25,9000	675	17 576	13:01
MEXPOLSKA (MEX)	3,6100	-1,37%	3,7600	3,7600	3,6100	169	615	11:14
MFO	33,0000	-2,94%	33,8000	34,0000	33,0000	1 251	42 117	13:59
MILKILAND (MLK)	1,9300	-2,03%	1,9700	1,9700	1,9300	5 122	9 964	13:39
MILLENNIUM (MIL)	14,8000	-0,27%	15,0000	15,1500	14,7000	560 439	8 353 590	14:28
MIRACULUM (MIR)	0,8420	-0,94%	0,8560	0,8560	0,8420	175	148	11:09
MIRBUD (MRB)	13,9900	-0,21%	14,0000	14,1700	13,9000	91 684	1 286 005	14:28
MLPGROUP (MLG)	80,4000	-1,95%	81,8000	81,8000	77,8000	205	16 037	11:14
MLSYSTEM (MLS)	16,2800	-0,37%	16,2200	16,3800	16,0200	5 470	88 043	14:00
MOBRUK (MBR)	288,5000	1,23%	285,5000	293,0000	285,0000	5 727	1 659 837	14:29
MOJ	1,4500	0,00%	1,4500	1,4500	1,4500	8	12	13:54
MOL	32,5200	-1,16%	32,9000	32,9600	32,5200	720	23 589	14:14
MOLECURE (MOC)	8,3800	8,27%	7,6800	8,4400	7,6200	111 651	911 597	14:29
MONNARI (MON)	5,0200	0,00%	5,0200	5,0800	5,0200	4 545	22 915	14:08
MOSTALPLC (MSP)	14,9000	0,00%	15,3500	15,3500	14,9000	17	254	11:07
MOSTALWAR (MSW)	7,7400	0,00%	7,7400	7,9400	7,7000	1 734	13 592	14:22
MOSTALZAB (MSZ)	6,2300	1,80%	6,1500	6,2500	6,1500	44 318	275 665	14:05
MOVIEGAME (MOV)	13,9000	1,16%	13,6400	14,0600	13,6200	2 220	30 733	13:57
MURAPOL (MUR)	40,2500	-1,35%	40,7000	40,7000	40,2500	2 473	99 675	14:24
MUZA (MZA)	(13,1000)	-	-	-	-	-	-	09:00
MWTRADE (MWT)	3,4800	-0,57%	3,4800	3,4800	3,4800	2	7	10:23
NANOGROUP (NNG)	2,5500	-1,16%	2,5800	2,5800	2,4000	16 848	42 452	13:49
NEUCA (NEU)	668,0000	1,06%	664,0000	673,0000	659,0000	873	582 086	14:27
NEWAG (NWG)	69,2000	-1,42%	70,2000	70,2000	68,3000	4 318	297 379	14:20
NEXITY (NXG)	2,7000	1,50%	2,6600	2,7200	2,4000	3 251	8 718	11:00
NOCTILUCA (NCL)	102,0000	0,49%	102,0000	105,0000	99,4000	2 689	276 348	14:25
NOVATURAS (NTU)	(7,0000)	-	-	-	-	-	-	09:00
NOVAVISGR (NVG)	1,3060	0,31%	1,3020	1,3200	1,3000	17 513	22 797	14:21
NOVITA (NVT)	96,2000	-3,80%	100,0000	100,0000	96,2000	112	10 844	11:42
NTCAPITAL (NTC)	0,6280	-2,18%	0,6320	0,6400	0,6200	25 895	16 307	14:23
NTTSYSTEM (NTT)	11,1000	4,23%	10,5500	11,1500	10,5500	5 491	59 388	14:29
ODLEWNIE (ODL)	9,0400	0,00%	9,0400	9,0400	9,0200	503	4 539	14:29
ONDE (OND)	10,0600	-0,20%	10,1000	10,2000	10,0200	18 801	190 213	14:22
ONESANO (ONO)	0,9040	2,03%	0,8880	0,9040	0,8860	1 749	1 550	10:33
OPONEO.PL (OPN)	93,0000	0,22%	92,0000	93,0000	92,0000	440	40 728	14:16
OPTEAM (OPM)	3,8000	-3,55%	3,8000	3,9200	3,8000	2 208	8 394	12:09
ORANGEPL (OPL)	8,8160	0,27%	8,8480	8,8500	8,6400	353 362	3 106 500	14:28
ORCOGROUP (OPG)	4,3200	-7,69%	4,3200	4,3200	4,3200	150	648	11:27
ORZBIALY (OBL)	37,6000	1,08%	37,6000	37,6000	37,6000	93	3 497	14:03
OTLOG (OTS)	14,5200	-0,95%	14,6800	14,8800	14,0200	330	4 823	14:16
OTMUCHOW (OTM)	5,0400	0,00%	5,0400	5,0400	5,0400	34	171	11:30
PAMAPOL (PMP)	2,5100	-2,33%	2,5200	2,5200	2,5100	69	174	13:39
PANOVA (NVA)	16,0000	-2,44%	16,0500	16,0500	15,9000	2 223	35 573	14:20
PASSUS (PAS)	60,2000	-2,27%	61,0000	61,4000	58,6000	8 828	530 072	14:26
PATENTUS (PAT)	3,4100	-1,73%	3,4200	3,4800	3,4100	2 183	7 489	14:25
PBG	#0,0200	11,11%	-	-	-	-	-	10:56
PBSFINANSE (PBF)	(0,5500)	-	-	-	-	-	-	11:30
PCCEXOL (PCX)	2,6000	1,17%	2,5700	2,6000	2,5500	6 891	17 770	13:18
PCCROKITA (PCR)	69,0000	-0,58%	69,4000	69,8000	68,8000	1 897	131 248	14:27
PCFGROUP (PCF)	5,0500	0,80%	5,0100	5,0800	4,9900	25 990	130 316	14:09
PEKABEX (PBX)	17,3500	1,46%	17,3000	17,4000	17,0000	3 304	57 174	14:18
PEKAO (PEO)	200,1000	1,21%	198,0000	202,4000	196,3000	551 492	109 902 247	14:29
PEPCO (PCO)	22,5400	1,62%	22,1900	22,8600	22,1700	994 952	22 567 222	14:28
Reklama
PEPEES (PPS)	0,9650	-0,52%	0,9650	0,9650	0,9650	2	2	09:42	Reklama
PGE	12,0700	0,12%	12,0150	12,1650	11,9450	1 405 833	16 970 416	14:29
PGFGROUP (PGV)	0,4900	-4,67%	0,5140	0,5140	0,4840	25 128	12 290	13:03
PHARMENA (PHR)	3,5500	0,28%	3,5400	3,5500	3,5000	87	307	12:21
PHN	9,9400	-0,60%	9,9400	9,9400	9,9200	4 913	48 834	14:10
PHOTON (PEN)	3,0800	-2,84%	3,1700	3,1700	3,0300	10 821	33 247	14:12
PKNORLEN (PKN)	85,0500	1,59%	83,4800	85,9800	83,4400	1 338 998	114 107 528	14:29
PKOBP (PKO)	81,0200	0,82%	79,8400	81,8400	79,8200	1 336 530	107 792 003	14:29
PKPCARGO (PKP)	15,7300	-0,44%	16,0700	16,0700	15,7000	43 575	688 903	14:27
PLAYWAY (PLW)	279,0000	0,00%	280,0000	283,0000	276,5000	1 809	504 701	14:26
PLAZACNTR (PLZ)	3,1500	0,80%	3,1250	3,1700	3,0500	24 982	78 220	13:14
PMPG (PGM)	2,3100	0,00%	2,2500	2,3100	2,2500	45	104	10:09
POLENERGIA (PEP)	60,2000	-0,33%	60,4000	61,2000	60,2000	822	49 861	14:29
POLICE (PCE)	8,9200	0,00%	8,9200	9,0000	8,9200	371	3 317	11:22
POLIMEXMS (PXM)	4,6100	-0,86%	4,6950	4,6950	4,5800	163 844	758 750	14:28
POLTREG (PTG)	32,5000	-0,91%	32,5000	32,5000	32,5000	1 108	36 010	14:20
POLWAX (PWX)	1,5900	0,00%	1,5900	1,6100	1,5500	52 904	83 933	14:19
PRAGMAINK (PRI)	(3,4200)	-	-	-	-	-	-	09:00
PRIMAMODA (PMA)	#0,8200	-2,38%	-	-	-	-	-	11:30
PROCHEM (PRM)	23,4000	4,46%	23,7000	23,7000	22,3000	69	1 585	11:38
PROJPRZEM (PJP)	17,0000	0,00%	17,0000	17,0000	16,7000	767	12 913	12:59
PROTEKTOR (PRT)	1,1000	3,77%	1,1000	1,1000	1,1000	22 107	24 318	14:27
PTWP (PTW)	107,0000	2,88%	105,0000	107,0000	105,0000	614	65 468	13:21
PULAWY (ZAP)	50,4000	0,80%	50,0000	50,4000	50,0000	128	6 402	14:19
PURE (PUR)	8,0600	8,41%	8,1600	9,2000	7,6350	845 453	7 114 834	14:25
PZU	61,8000	0,91%	61,5000	62,0800	61,1400	939 216	58 059 155	14:29
QNATECHNO (QNA)	28,0000	-0,36%	28,1000	28,1000	27,5000	731	20 439	13:48
QUANTUM (QNT)	28,0000	0,00%	28,0000	28,0000	28,0000	61	1 708	13:30
QUERCUS (QRS)	11,4500	-0,87%	11,5500	11,5500	11,4000	26 330	301 449	14:24
RAEN (RAE)	0,3400	1,95%	0,3300	0,3500	0,3300	87 148	29 914	14:09
RAFAMET (RAF)	69,5000	-0,71%	70,0000	70,0000	66,5000	556	37 764	13:47
RAINBOW (RBW)	129,2000	1,41%	127,4000	129,4000	122,6000	81 737	10 337 348	14:29
RANKPROGR (RNK)	4,8300	0,84%	4,8300	4,8500	4,7450	6 255	29 960	13:11
RAWLPLUG (RWL)	16,0000	0,00%	16,0000	16,0000	16,0000	5	80	09:00
REDAN (RDN)	#0,0460	-8,00%	-	-	-	-	-	13:11
REGNON (REG)	#0,0100	-98,74%	-	-	-	-	-	11:30
REINHOLD (RHD)	#0,0700	20,69%	-	-	-	-	-	08:30
REINO (RNC)	1,0500	-0,94%	1,0500	1,0500	1,0500	1	1	09:01
RELPOL (RLP)	5,1200	-1,16%	5,1800	5,1800	5,1200	2 968	15 206	13:07
REMAK (RMK)	13,0000	0,00%	13,0000	13,0000	12,8500	34	442	12:32
RENDER (RND)	81,8000	0,00%	80,0000	81,8000	80,0000	61	4 988	13:18
ROPCZYCE (RPC)	27,9000	2,20%	27,7000	27,9000	27,2000	958	26 271	10:54
RYVU (RVU)	31,1500	-0,32%	31,0000	31,5000	30,8000	11 061	343 063	14:18
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	12:47
SANOK (SNK)	23,2000	-0,85%	23,4000	23,4000	23,2000	169	3 936	11:39
SANPL (SPL)	528,8000	0,49%	524,0000	533,0000	519,4000	39 645	20 887 750	14:29
SANTANDER (SAN)	33,6400	3,35%	32,0000	34,5600	32,0000	1 234	40 791	12:55
SANWIL (SNW)	1,3900	4,91%	1,3250	1,4000	1,3100	11 985	16 042	13:19
SCPFL (SCP)	157,6000	-1,38%	161,0000	161,0000	157,2000	246	38 755	13:49
SECOGROUP (SWG)	27,8000	-4,14%	28,0000	28,0000	25,8000	2 622	72 743	13:27
SEKO (SEK)	8,4400	0,00%	8,4400	8,4400	8,3600	1 556	13 114	14:27
SELENAFM (SEL)	35,4000	0,28%	35,6000	35,6000	35,2000	513	18 247	13:55
SELVITA (SLV)	35,7000	-1,11%	36,1000	36,4000	35,2000	29 294	1 049 237	14:24
SERINUS (SEN)	(0,7100)	-	-	-	-	-	-	09:00
SFINKS (SFS)	0,4700	-2,69%	0,4830	0,4830	0,4700	42 581	20 017	14:28
SHOPER (SHO)	48,5000	1,25%	48,0000	48,5000	47,6000	10 628	510 205	14:28
SILVAIR-REGS (SVRS)	5,5000	-5,98%	5,8500	5,8500	5,4000	4 999	27 765	13:34
SILVANO (SFG)	5,3400	0,38%	5,3400	5,3400	5,3400	338	1 805	12:41
SIMFABRIC (SIM)	1,7080	-2,06%	1,7260	1,7260	1,6400	631	1 066	14:03
SKARBIEC (SKH)	27,9000	2,95%	27,1000	28,1000	26,9000	4 939	134 336	14:14
SKYLINE (SKL)	(1,5400)	-	-	-	-	-	-	09:00
SNIEZKA (SKA)	77,0000	-0,26%	77,2000	78,6000	77,0000	339	26 244	14:01
SOHODEV (SHD)	0,3880	-3,00%	0,3880	0,3880	0,3880	1 501	582	13:02
SONEL (SON)	17,9500	-0,28%	18,0000	18,0000	17,5000	526	9 214	13:10
SOPHARMA (SPH)	(12,7500)	-	-	-	-	-	-	09:00
SPYROSOFT (SPR)	622,0000	-1,27%	620,0000	626,0000	618,0000	78	48 522	14:04
STALEXP (STX)	3,1150	-0,32%	3,1250	3,1250	3,1000	35 606	110 664	14:25
STALPROD (STP)	255,0000	1,19%	250,0000	256,0000	249,0000	666	169 222	13:54
STALPROFI (STF)	8,5800	-0,23%	8,5600	8,5800	8,5400	2 042	17 484	14:28
STAPORKOW (ZUK)	(3,1000)	-	-	-	-	-	-	09:00
Reklama
STARHEDGE (SHG)	(0,3140)	-	-	-	-	-	-	11:30	Reklama
SUNEX (SNX)	7,3400	0,27%	7,3200	7,3500	7,1700	4 028	29 201	13:20
SYGNITY (SGN)	116,0000	0,87%	115,0000	117,0000	113,5000	3 812	443 249	14:26
SYNEKTIK (SNT)	210,8000	1,05%	208,0000	213,0000	206,6000	15 336	3 220 573	14:29
TALEX (TLX)	20,8000	0,00%	20,8000	20,8000	20,8000	1	21	09:01
TARCZYNSKI (TAR)	118,0000	-3,28%	120,5000	120,5000	115,5000	1 090	129 318	14:29
TATRY (TMR)	94,5000	0,00%	94,5000	94,5000	94,5000	24	2 268	13:19
TAURONPE (TPE)	8,4340	0,09%	8,4260	8,5540	8,3640	1 091 212	9 211 170	14:29
TBULL (TBL)	(4,1600)	-	-	-	-	-	-	11:30
TENDERHUT (THG)	6,2000	1,97%	6,1200	6,2000	6,1200	597	3 698	12:40
TERMOREX (TRR)	0,7100	-0,70%	0,7100	0,7150	0,7100	700	497	12:22
TESGAS (TSG)	2,2600	0,44%	2,2600	2,2600	2,2600	107	242	13:33
TEXT (TXT)	59,9500	-0,08%	61,0000	61,7000	59,2500	102 726	6 191 300	14:29
TORPOL (TOR)	40,0000	0,38%	39,8000	40,1000	39,8000	4 014	160 314	14:18
TOWERINV (TOW)	#2,0500	-12,77%	-	-	-	-	-	11:30
TOYA (TOA)	10,3800	-0,38%	10,3400	10,4400	10,2600	26 994	280 111	14:25
TRAKCJA (TRK)	2,3400	4,46%	2,2400	2,3900	2,2400	647 660	1 507 127	14:28
TRANSPOL (TRN)	4,0200	3,08%	4,1900	4,1900	4,0200	11	46	09:11
TRITON (TRI)	#3,3000	0,61%	-	-	-	-	-	11:30
TSGAMES (TEN)	80,1000	0,38%	80,0000	80,4000	79,6000	13 114	1 051 046	14:27
ULMA (ULM)	61,0000	2,52%	61,0000	61,0000	61,0000	1	61	09:01
ULTGAMES (ULG)	11,5500	-1,28%	11,7000	11,9000	11,2000	1 563	18 056	13:39
UNFOLD (UNF)	1,1200	0,00%	1,1200	1,1200	1,1200	1 468	1 644	12:35
UNIBEP (UNI)	11,1000	-2,20%	11,4000	11,4000	11,1000	12 364	139 554	14:28
UNICREDIT (UCG)	270,0000	2,21%	248,4000	270,0000	248,4000	28	7 515	12:53
UNIMA (U2K)	8,9800	1,35%	8,9800	8,9800	8,9000	361	3 224	13:02
UNIMOT (UNT)	150,0000	-0,66%	150,0000	151,0000	147,6000	1 724	258 122	14:26
URTESTE (URT)	52,2000	-0,38%	50,8000	52,2000	50,8000	85	4 431	13:15
VERCOM (VRC)	122,0000	1,84%	120,6000	123,0000	119,6000	6 476	786 130	14:29
VIGOPHOTN (VGO)	450,0000	0,00%	453,0000	460,0000	449,0000	213	96 144	14:18
VINDEXUS (VIN)	11,9000	0,85%	11,8000	11,9500	11,5000	6 910	80 695	14:28
VISTAL (VTL)	#0,3940	-34,33%	-	-	-	-	-	11:30
VIVID (VVD)	0,5560	0,00%	0,5560	0,5560	0,5560	432	240	13:14
VOTUM (VOT)	45,1000	-0,22%	45,2000	45,3000	44,7000	6 427	289 843	14:16
VOXEL (VOX)	173,0000	-1,70%	176,0000	176,0000	170,2000	1 436	247 675	14:11
VRG	4,1600	4,00%	4,0300	4,1800	4,0300	537 060	2 179 854	13:35
WARIMPEX (WXF)	2,6400	1,93%	2,5900	2,6400	2,5900	2 558	6 709	14:07
WASKO (WAS)	1,8100	0,84%	1,7700	1,8100	1,7700	2 125	3 823	13:42
WAWEL (WWL)	646,0000	-1,22%	654,0000	654,0000	646,0000	9	5 862	10:15
WIELTON (WLT)	6,3000	-1,41%	6,3700	6,4100	6,2300	69 498	439 484	14:28
WIKANA (WIK)	7,2000	0,00%	7,2000	7,2000	7,2000	2	14	10:14
WIRTUALNA (WPL)	76,6000	1,06%	77,2000	78,1000	76,0000	12 671	984 914	14:21
WITTCHEN (WTN)	18,2400	-0,22%	18,2800	18,3000	18,1200	4 164	75 855	14:28
XPLUS (XPL)	3,7200	-0,80%	3,7400	3,7400	3,6300	1 262	4 636	13:39
XTPL (XTP)	81,0000	-3,46%	83,9000	89,0000	81,0000	3 677	313 268	14:29
XTRADEBDM (XTB)	73,4000	0,96%	72,9800	73,7800	72,7800	86 580	6 345 148	14:29
YOLO (YOL)	#0,0100	-97,02%	-	-	-	-	-	11:30
ZABKA (ZAB)	20,9800	0,91%	20,7900	21,1300	20,7900	489 757	10 281 706	14:29
ZAMET (ZMT)	0,8380	-0,24%	0,8260	0,8400	0,8260	1 280	1 072	13:55
ZEPAK (ZEP)	23,8500	0,63%	23,7000	23,9500	23,7000	6 337	150 497	13:51
ZREMB (ZRE)	7,3200	-0,54%	7,4500	7,4500	7,3000	7 553	55 573	14:05
ZUE	9,9800	-0,20%	9,9400	10,0000	9,9200	1 615	16 054	13:10

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.