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	105 531,51	-0,02%	105 350,73	105 653,14	105 009,24	105 548,27	562 053 651	14:48
WIG20	2 862,97	-0,07%	2 863,12	2 869,30	2 845,31	2 864,98	394 292 327	15:03
WIG30	3 722,01	-0,02%	3 713,49	3 728,92	3 700,23	3 722,85	521 970 794	15:03
mWIG40	8 070,38	0,19%	8 050,88	8 078,17	8 009,88	8 055,13	160 228 183	14:48
sWIG80	28 761,06	-0,48%	28 881,27	28 881,27	28 738,60	28 900,40	25 782 712	14:48
WIG-BANKI	16 800,64	0,23%	16 738,88	16 818,35	16 683,21	16 762,50	111 112 874	14:48
WIG-BUDOW	8 169,77	0,57%	8 134,29	8 187,11	8 092,93	8 123,27	11 098 988	14:48
WIG-CHEMIA	9 211,36	0,45%	9 218,22	9 218,22	9 136,96	9 170,25	1 641 511	14:48
WIG-ENERG	4 422,33	1,09%	4 369,03	4 444,90	4 337,90	4 374,81	30 414 638	14:48
WIG-INFO	10 563,52	1,78%	10 374,01	10 571,45	10 342,48	10 379,16	21 859 304	14:48
WIG-MEDIA	7 284,75	-1,30%	7 394,08	7 450,49	7 278,43	7 380,85	3 070 696	14:48
WIG-NRCHOM	5 230,71	-0,98%	5 287,79	5 287,79	5 208,13	5 282,72	3 585 550	14:48
WIG-PALIWA	9 254,22	0,08%	9 193,67	9 262,80	9 161,41	9 246,42	59 659 265	14:48
WIG-Poland	110 012,29	-0,27%	110 012,29	110 012,29	110 012,29	110 305,30	553 113 897	11:15
WIG-SPOZYW	3 041,70	-0,77%	3 061,58	3 066,54	3 022,70	3 065,37	1 183 945	14:48
WIG20lev	569,04	-0,18%	569,07	571,53	561,99	570,05	367 702 788	14:48
WIG20short	2 938,32	0,15%	2 938,23	2 956,47	2 931,90	2 933,86	367 702 788	14:48
GPWB-B1Y3Y	1 263,31	0,01%	1 263,31	1 263,31	1 263,31	1 263,15	-	10:15
GPWB-B1Y4Y	1 268,21	0,01%	1 268,21	1 268,21	1 268,21	1 268,04	-	10:15
GPWB-B1Y5Y	1 273,87	0,01%	1 273,87	1 273,87	1 273,87	1 273,74	-	10:15
GPWB-B3Y5Y	1 286,64	0,01%	1 286,64	1 286,64	1 286,64	1 286,53	-	10:15
GPWB-B5Y	1 281,56	0,00%	1 281,56	1 281,56	1 281,56	1 281,51	-	10:15
GPWB-BWZ	1 269,53	0,00%	1 269,53	1 269,53	1 269,53	1 269,54	-	10:15
INNOVATOR	1 723,62	-0,45%	1 723,62	1 723,62	1 723,62	1 731,34	112 408 881	11:15
mWIG40dvp	189,02	1,83%	189,02	189,02	189,02	185,63	160 500 895	11:00
mWIG40TR	12 488,16	0,23%	12 457,98	12 500,22	12 394,54	12 459,33	160 228 183	14:48
mWIG40TRlv	19 854,38	0,43%	19 758,60	19 892,65	19 557,27	19 770,24	160 228 183	14:48
mWIG40TRsh	2 306,16	-0,16%	2 311,76	2 323,52	2 303,93	2 309,79	160 228 183	14:48
sWIG80dvp	623,66	4,33%	623,66	623,66	623,66	597,78	25 808 024	11:00
sWIG80TR	44 439,63	-0,39%	44 625,37	44 625,37	44 404,92	44 614,94	25 782 712	14:48
WIG140	2 047,07	-0,02%	2 043,58	2 049,48	2 036,79	2 047,50	553 713 682	14:48
WIG20dvp	53,51	0,00%	53,51	53,51	53,51	53,51	369 832 041	11:00
WIG20TR	6 146,28	-0,07%	6 147,02	6 159,74	6 108,24	6 150,47	367 702 788	14:48
WIG20TRlev	5 222,48	-0,17%	5 223,74	5 245,38	5 157,77	5 231,55	367 702 788	14:48
WIG20TRsht	2 753,40	0,14%	2 753,06	2 770,40	2 747,38	2 749,48	367 702 788	14:48
WIG30TR	7 847,34	0,00%	7 827,90	7 860,44	7 799,97	7 847,64	484 957 129	14:48
WIG-CEE	2 449,28	-0,11%	2 449,28	2 449,28	2 449,28	2 451,95	965 313	11:15
WIGdiv	2 353,71	-0,13%	2 351,65	2 357,51	2 337,90	2 356,86	171 864 412	14:48
WIGdivplus	2 141,35	-0,42%	2 144,50	2 146,16	2 134,13	2 150,30	278 196 763	14:48
WIG.GAMES	18 222,78	0,96%	18 057,06	18 322,08	18 001,31	18 049,11	26 931 028	14:48
WIG-GORNIC	4 352,93	-0,88%	4 327,28	4 371,93	4 325,06	4 391,49	27 766 187	14:48
WIG-GRY	23 315,57	1,54%	23 101,62	23 504,84	22 925,33	22 962,42	29 341 879	14:48
WIGind	17 314,96	-0,31%	17 341,45	17 347,65	17 242,22	17 368,35	10 062 915	14:48
WIG-LEKI	3 385,33	-0,72%	3 403,77	3 428,32	3 355,90	3 409,99	1 429 564	14:48
WIGmed	18 423,33	-0,36%	18 567,00	18 586,18	18 390,32	18 490,33	12 473 721	14:48
WIG-MOTO	8 751,31	-0,31%	8 710,25	8 781,69	8 685,43	8 778,91	2 217 543	14:48
WIG.MS-BAS	17 435,11	0,34%	17 257,04	17 528,61	17 189,17	17 375,53	56 023 553	14:48
WIG.MS-ECM	8 815,54	0,00%	8 804,31	8 828,31	8 768,32	8 815,70	61 740 682	14:48
WIG.MS-FIN	20 052,34	-0,30%	20 082,66	20 091,58	19 971,71	20 112,71	189 184 162	14:48
WIG-ODZIEZ	11 050,16	-1,53%	11 201,27	11 219,05	11 044,81	11 221,47	44 288 843	14:48
WIGtechTR	18 945,64	0,24%	18 911,86	18 996,18	18 822,87	18 899,36	64 209 274	14:48
WIG-Ukrain	559,70	-1,76%	559,70	559,70	559,70	569,70	888 989	11:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,5800	-0,77%	2,6000	2,6000	2,5800	26	68	11:15	Reklama
08OCTAVA (08N)	(0,7900)	-	-	-	-	-	-	11:30
11BIT (11B)	204,6000	-0,68%	205,0000	208,4000	204,6000	5 083	1 048 114	14:48
3RGAMES (3RG)	0,8140	-0,49%	0,8240	0,8240	0,7800	49 844	39 621	14:42
4MASS (4MS)	4,3150	-0,35%	4,3500	4,3500	4,3000	24 791	106 694	14:38
ABPL (ABE)	98,4000	1,76%	97,7000	99,6000	97,1000	3 406	335 829	14:42
ACAUTOGAZ (ACG)	31,4000	0,00%	31,4000	31,4000	30,2000	1 787	55 045	13:53
ACTION (ACT)	23,9000	1,70%	23,5000	23,9000	23,4500	9 949	235 778	14:48
ADIUVO (ADV)	0,9000	-1,32%	0,9160	0,9160	0,9000	3 069	2 764	12:34
AGORA (AGO)	9,6000	-2,24%	9,8200	9,8600	9,6000	7 013	68 323	14:43
AGROTON (AGT)	4,7000	-4,47%	4,7200	4,7700	4,6800	3 215	15 100	14:15
AIGAMES (ALG)	0,9100	-2,78%	0,9000	0,9340	0,8900	12 520	11 343	14:19
AILLERON (ALL)	21,1000	0,24%	21,0500	21,1500	20,9500	5 272	111 212	14:13
AIRWAY (AWM)	0,4195	-1,18%	0,4250	0,4270	0,4075	272 426	113 413	14:33
ALIOR (ALR)	98,8600	1,92%	97,9800	99,4000	96,8600	297 723	29 297 864	14:48
ALLEGRO (ALE)	34,4950	0,22%	34,3300	34,6000	34,0450	425 133	14 644 573	14:48
ALTA (AAT)	(2,0400)	-	-	-	-	-	-	09:00
ALTUSTFI (ALI)	2,1800	0,00%	2,1700	2,1800	2,1700	20	44	12:18
AMBRA (AMB)	21,2500	-0,93%	21,5000	21,5500	21,1500	4 878	104 502	14:44
AMICA (AMC)	60,4000	-1,47%	61,3000	61,7000	60,4000	2 946	178 645	14:27
AMPLI (APL)	(0,9750)	-	-	-	-	-	-	11:30
AMREST (EAT)	15,7600	0,25%	15,7200	15,8400	15,6600	53 712	845 187	14:47
ANSWEAR (ANR)	27,7500	-0,18%	27,8000	27,9000	27,2000	8 809	243 026	14:45
APATOR (APT)	20,7500	-0,48%	20,8000	20,9500	20,4500	14 064	290 623	14:47
APLISENS (APN)	18,8000	-0,79%	18,9000	18,9500	18,6500	233	4 391	14:12
APSENERGY (APE)	3,0600	-0,33%	3,0900	3,0900	3,0000	2 515	7 546	13:59
ARCHICOM (ARH)	44,8000	0,00%	44,8000	45,0000	44,6000	2 226	99 697	14:38
ARCTIC (ATC)	11,0600	1,47%	10,9600	11,0600	10,9000	34 641	380 177	14:45
ARLEN (ARL)	37,3900	1,05%	37,0000	37,6000	36,9500	10 889	405 887	14:43
ARTIFEX (ART)	15,3200	0,00%	15,3600	15,3600	15,2000	2 833	43 240	14:43
ASBIS (ASB)	25,7600	-0,92%	26,0000	26,2000	25,6600	99 564	2 578 758	14:47
ASMGROUP (ASM)	#0,2500	4,17%	-	-	-	-	-	12:26
ASSECOBS (ABS)	87,4000	-0,23%	87,4000	87,4000	86,8000	505	44 014	14:45
ASSECOPOL (ACP)	232,2000	3,38%	222,6000	232,4000	222,6000	57 575	13 168 130	14:46
ASSECOSEE (ASE)	82,1000	-0,85%	82,8000	83,0000	81,0000	1 685	138 134	14:45
ASTARTA (AST)	52,6000	-4,19%	54,4000	54,7000	51,2000	14 417	753 127	14:43
ATAL (1AT)	64,9000	1,41%	63,9000	64,9000	63,6000	4 563	293 368	14:48
ATENDE (ATD)	3,2100	0,31%	3,1900	3,2400	3,1900	6 393	20 538	14:44
ATLANTAPL (ATP)	15,6000	-1,27%	15,8000	15,8000	15,6000	197	3 079	14:35
ATLANTIS (ATS)	2,2500	0,00%	2,1500	2,2500	2,1500	81	174	10:11
ATMGRUPA (ATG)	3,8000	0,53%	3,7800	3,8200	3,7500	1 567	5 971	14:47
ATREM (ATR)	43,5000	9,02%	40,3000	43,6000	40,3000	21 021	876 733	14:48
AUTOPARTN (APR)	20,6500	0,98%	20,3000	21,2000	20,3000	61 125	1 273 995	14:46
BBIDEV (BBD)	5,4500	0,93%	5,4000	5,4500	5,4000	525	2 843	12:56
BENEFIT (BFT)	3 135,0000	0,48%	3 160,0000	3 160,0000	3 090,0000	514	1 609 575	14:46
BEST (BST)	25,0000	0,00%	25,6000	25,6000	25,0000	1 571	39 320	13:54
BETACOM (BCM)	4,6800	1,30%	4,6800	4,6800	4,6000	1 120	5 174	14:31
BIGCHEESE (BCS)	13,8200	6,80%	12,9600	13,9000	12,9600	26 551	362 020	14:30
BIOCELTIX (BCX)	101,0000	-1,37%	102,6000	102,6000	100,0000	4 673	469 820	14:43
BIOMAXIMA (BMX)	14,6000	0,69%	14,5000	14,6000	14,4000	2 266	32 835	13:34
BIOMEDLUB (BML)	5,0000	-1,57%	5,1000	5,1600	4,9600	145 796	732 006	14:29
BIOPLANET (BIP)	18,4000	-0,54%	18,5000	18,5000	18,4000	539	9 924	13:56
BIOTON (BIO)	4,1500	-0,24%	4,1200	4,1600	4,1000	56 100	232 447	14:41
BLOOBER (BLO)	29,8500	1,70%	29,3000	29,9000	29,1500	15 166	450 121	14:47
BNPPPL (BNP)	106,5000	-1,39%	108,0000	108,0000	106,0000	430	46 026	14:42
BOGDANKA (LWB)	24,9500	-1,77%	25,4000	25,4000	24,6500	15 170	377 813	14:42
BOOMBIT (BBT)	6,9000	0,88%	6,8400	6,9000	6,7600	1 232	8 429	14:42
BORYSZEW (BRS)	6,5600	0,31%	6,5400	6,6400	6,4200	45 196	296 402	14:45
BOS	10,2600	0,20%	10,3600	10,4000	10,1800	11 834	122 005	14:46
BOWIM (BOW)	4,5000	-0,88%	4,5400	4,5600	4,5000	4 959	22 510	14:38
BRAND24 (B24)	52,2000	-2,97%	52,0000	54,0000	52,0000	210	11 039	14:38
BRASTER (BRA)	#0,2500	-56,90%	-	-	-	-	-	11:30
BUDIMEX (BDX)	544,6000	0,81%	542,2000	546,4000	536,4000	13 744	7 455 768	14:48
BUMECH (BMC)	8,6700	-0,46%	8,7100	8,8200	8,6600	3 266	28 484	14:02
CAPITAL (CPA)	0,2300	0,00%	0,2300	0,2300	0,2300	246	57	11:30
CAPITEA (CAP)	0,4750	0,00%	0,4750	0,4750	0,4750	12 785	6 073	14:21
CAPTORTX (CTX)	37,7000	4,72%	36,8000	38,4000	36,1000	12 741	473 796	14:29
CASPAR (CSR)	5,7500	-3,36%	5,8000	5,8000	5,7500	8	46	13:50
CAVATINA (CAV)	16,0500	-0,62%	16,1500	16,1500	16,0500	182	2 924	12:30
CCC	199,5500	0,33%	200,0000	201,7000	197,3000	78 017	15 601 274	14:48
Reklama
CCENERGY (CCE)	(0,3280)	-	-	-	-	-	-	11:30	Reklama
CDPROJEKT (CDR)	273,7000	1,41%	272,0000	278,0000	269,2000	88 276	24 284 621	14:48
CDRL (CDL)	10,2000	-1,92%	10,4000	10,4000	10,2000	152	1 551	14:06
CELTIC (CPD)	4,6000	-3,97%	4,8000	4,8000	4,6000	5 050	23 328	14:33
CEZ	210,0000	0,19%	210,0000	210,0000	210,0000	27	5 670	09:07
CFI	(0,1690)	-	-	-	-	-	-	11:30
CIGAMES (CIG)	2,2600	-0,44%	2,2700	2,2700	2,2300	49 079	110 771	14:37
CITYSERV (CTS)	(5,6500)	-	-	-	-	-	-	11:30
CLNPHARMA (CLN)	23,8000	-1,04%	24,0000	24,3000	23,4000	14 841	350 649	14:40
CLOUD (CLD)	47,8000	-3,82%	50,0000	50,0000	47,8000	39	1 902	11:34
COALENERG (CLE)	1,7500	-2,78%	1,8200	1,8200	1,7200	35 629	62 693	14:46
COGNOR (COG)	7,5650	-0,20%	7,5750	7,5750	7,4550	8 468	63 643	14:34
COLUMBUS (CLC)	7,0300	-1,13%	7,1400	7,1800	6,9100	56 522	396 515	14:46
COMP (CMP)	232,0000	-1,28%	235,0000	236,0000	230,0000	2 712	625 357	13:48
COMPERIA (CPL)	4,8000	0,00%	4,8000	4,8000	4,8000	1 000	4 800	09:33
COMPREMUM (CPR)	1,1200	4,19%	1,0750	1,1200	1,0300	31 939	34 695	14:16
CORMAY (CRM)	0,5200	1,96%	0,5080	0,5200	0,5080	4 876	2 480	09:32
CPIEUROPE (CPI)	(78,4500)	-	-	-	-	-	-	09:00
CREEPYJAR (CRJ)	456,0000	-0,65%	459,0000	474,0000	455,0000	711	329 268	14:47
CREOTECH (CRI)	288,5000	-0,35%	292,0000	292,0000	287,0000	1 515	438 840	14:43
CYBERFLKS (CBF)	165,0000	-0,60%	166,0000	166,0000	164,0000	1 277	210 363	14:48
CYFRPLSAT (CPS)	17,0400	-0,93%	17,2500	17,2500	16,8200	275 923	4 674 367	14:44
CZTOREBKA (CZT)	#0,4600	0,00%	-	-	-	-	-	11:30
DADELO (DAD)	47,0000	4,44%	45,0000	48,0000	44,0000	12 229	569 101	14:30
DATAWALK (DAT)	122,8200	-2,71%	123,0000	125,9400	122,6000	6 283	779 460	14:35
DBENERGY (DBE)	12,8500	0,39%	12,8500	12,8500	12,8500	4	51	09:00
DEBICA (DBC)	83,0000	-0,48%	83,1000	83,3000	82,6000	1 495	124 086	14:25
DECORA (DCR)	76,4000	0,53%	76,4000	76,8000	74,4000	1 073	81 144	14:19
DEKPOL (DEK)	63,4000	2,26%	63,0000	64,4000	62,0000	2 164	137 419	14:42
DELKO (DEL)	6,7600	-1,17%	6,8600	6,8600	6,7200	2 626	17 840	13:00
DEVELIA (DVL)	7,3600	-2,39%	7,4200	7,5100	7,2500	55 772	408 974	14:46
DGA	20,0000	8,99%	18,3000	20,0000	18,3000	1 748	33 002	14:27
DIAG (DIA)	163,4500	-1,12%	166,4000	166,5000	163,2500	6 664	1 095 391	14:48
DIGITANET (DIG)	83,5000	0,85%	82,8000	83,8000	82,0000	1 489	123 762	14:46
DIGITREE (DTR)	15,9000	4,61%	15,5000	15,9000	15,2000	685	10 784	12:23
DINOPL (DNP)	523,4000	0,27%	523,0000	525,6000	520,6000	64 294	33 652 359	14:48
DMGROUP (DMG)	3,7800	0,53%	3,7800	3,7900	3,6800	2 340	8 723	12:43
DOMDEV (DOM)	231,5000	-1,07%	237,5000	237,5000	227,5000	2 817	649 223	14:44
DRAGOENT (DGE)	(21,9000)	-	-	-	-	-	-	09:00
ECBSA (ECB)	32,0500	-2,29%	32,8000	32,8000	31,5500	2 419	77 531	14:41
ECHO (ECH)	5,1400	-0,39%	5,1600	5,1800	5,1200	9 498	49 034	14:44
EDINVEST (EDI)	5,7000	0,00%	5,8000	5,8000	5,7000	348	2 003	14:26
EFEKT (EFK)	4,9800	-6,04%	4,9800	4,9800	4,9800	998	4 970	11:30
EKOEXPORT (EEX)	#0,1690	-89,63%	-	-	-	-	-	12:23
ELEKTROTI (ELT)	46,6000	-1,17%	47,0500	47,1500	46,3000	8 800	410 952	14:44
ELKOP (EKP)	2,5600	0,00%	2,5600	2,5600	2,4000	27 646	67 550	14:07
EMCINSMED (EMC)	(11,0000)	-	-	-	-	-	-	07:45
ENAP (ENP)	(2,8000)	-	-	-	-	-	-	11:30
ENEA (ENA)	20,3600	1,09%	20,1400	20,5800	19,8300	102 792	2 089 132	14:46
ENELMED (ENE)	19,7000	0,51%	19,7000	19,7000	19,7000	46	906	09:00
ENERGA (ENG)	12,6000	1,78%	12,4000	12,7800	12,3800	104 163	1 306 842	14:47
ENERGOINS (ENI)	2,1400	-0,47%	2,1500	2,1500	2,1000	2 660	5 588	13:07
ENTER (ENT)	56,6000	-0,53%	56,9000	57,6000	56,5000	19 224	1 096 202	14:31
EQUNICO (EQU)	0,7980	0,00%	0,7940	0,7980	0,7940	975	777	13:12
ERBUD (ERB)	33,1000	-1,93%	33,7000	33,7500	33,0500	3 119	103 780	14:40
ERG	47,0000	-4,08%	47,2000	47,2000	47,0000	391	18 417	10:04
ESOTIQ (EAH)	36,0000	0,56%	36,0000	36,1000	35,3000	414	14 907	10:33
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	5,1800	1,97%	5,0800	5,3000	4,9200	85 194	434 594	14:43
EUROCASH (EUR)	8,3850	-0,65%	8,4600	8,4600	8,3700	38 741	325 337	14:47
EUROHOLD (EHG)	2,4200	2,54%	2,3600	2,4800	2,3600	519	1 226	13:49
EUROTEL (ETL)	23,0000	0,44%	22,5000	23,0000	22,4000	3 457	78 446	13:20
FABRITY (FAB)	27,0000	0,00%	27,0000	27,0000	26,8000	200	5 400	13:14
FASING (FSG)	(12,1000)	-	-	-	-	-	-	09:00
FASTFIN (FFI)	#0,0100	-99,01%	-	-	-	-	-	11:30
FEERUM (FEE)	11,5500	-0,43%	11,5500	11,5500	11,5500	2	23	09:00
FERRO (FRO)	37,3000	1,08%	37,0000	37,9000	37,0000	2 424	90 759	14:30
FMG	123,0000	-2,38%	126,0000	127,0000	119,0000	23	2 766	12:35
FON	#0,9900	0,00%	-	-	-	-	-	10:03
FORTE SA (FTE)	30,2000	-5,63%	32,0000	32,9000	30,2000	4 175	131 155	14:43
Reklama
GAMEOPS (GOP)	18,0000	0,56%	17,9000	18,0000	17,5200	618	11 019	14:41	Reklama
GAMFACTOR (GIF)	7,3000	0,00%	7,3000	7,4800	7,2400	3 325	24 241	14:10
GENOMTEC (GMT)	7,0000	0,14%	6,9900	7,0800	6,8600	12 483	86 968	14:26
GETIN (GTN)	#0,5000	68,92%	-	-	-	-	-	14:46
GIGROUP (GIG)	2,1200	-0,47%	2,1100	2,1200	2,1100	133	281	13:18
GOBARTO (GOB)	25,1000	0,40%	25,9000	25,9000	25,1000	31	779	13:55
GPW	52,5500	0,48%	52,0500	52,6000	52,0500	38 382	2 007 251	14:47
GREENX (GRX)	1,7300	0,58%	1,7440	1,7500	1,7210	77 385	133 980	14:48
GRENEVIA (GEA)	2,6500	-1,12%	2,6800	2,6900	2,6500	52 107	139 407	13:19
GRODNO (GRN)	10,1500	1,00%	10,3000	10,3000	10,1500	237	2 426	13:55
GRUPAAZOTY (ATT)	22,9800	0,44%	22,8400	23,0000	22,7000	38 737	884 297	14:43
GRUPRACUJ (GPP)	63,7000	3,41%	65,4000	67,5000	62,2000	19 196	1 217 763	14:37
GTC	4,1400	0,98%	4,1100	4,1500	4,0100	3 121	12 725	14:42
HANDLOWY (BHW)	112,6000	0,36%	113,6000	113,6000	112,0000	13 711	1 543 206	14:43
HARPER (HRP)	5,9200	-1,33%	6,0600	6,0600	5,9200	164	971	09:23
HELIO (HEL)	26,8000	-1,83%	27,3000	27,3000	26,8000	561	15 129	13:14
HERKULES (HRS)	1,2550	11,06%	1,1500	1,2650	1,1500	188 355	229 104	14:40
HUUUGE-S144 (HUGE)	19,5000	1,56%	19,0400	19,5200	19,0400	39 814	771 129	14:47
HYDROTOR (HDR)	21,1000	0,96%	20,9000	21,4000	20,9000	552	11 641	13:40
IALBGR (IAG)	0,2740	0,00%	0,2740	0,2740	0,2740	33	9	11:30
IBSM (IBS)	75,0000	0,00%	75,0000	75,0000	75,0000	1	75	09:00
IDMPL (IDM)	0,6300	5,88%	0,6000	0,6300	0,6000	359	218	14:08
IFCAPITAL (IFC)	#0,9950	-81,23%	-	-	-	-	-	09:00
IFIRMA (IFI)	26,3500	1,35%	26,0000	26,3500	25,7000	11 170	290 238	14:48
IFSA (IFR)	#1,9900	406,36%	-	-	-	-	-	09:00
IMCOMPANY (IMC)	29,7000	-0,34%	29,6000	30,2000	29,3000	424	12 527	14:32
IMMOBILE (GKI)	3,4200	4,27%	3,2800	3,5600	3,2200	45 312	155 654	14:23
IMPERIO (IMP)	1,2300	0,00%	1,2300	1,2300	1,2300	3 001	3 691	12:26
IMS	3,8300	-1,03%	3,8700	3,8900	3,8200	4 750	18 225	14:42
INC	1,8150	-0,82%	1,8650	1,8650	1,8100	7 483	13 615	11:03
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	11:30
INGBSK (ING)	315,0000	0,96%	312,0000	315,0000	310,5000	33 343	10 376 989	14:45
INPRO (INP)	7,1500	0,00%	7,1500	7,1500	7,1500	340	2 431	14:14
INSTALKRK (INK)	40,0000	-0,99%	40,4000	40,4000	39,7000	119	4 749	12:13
INTERAOLT (IRL)	#0,1500	-98,47%	-	-	-	-	-	11:30
INTERBUD (ITB)	2,0600	-3,74%	2,1900	2,1900	2,0600	20 126	41 567	13:48
INTERCARS (CAR)	589,0000	-0,67%	585,0000	591,0000	580,0000	1 476	865 450	14:20
INTERSPPL (IPO)	0,3770	1,62%	0,3770	0,3770	0,3770	12 068	4 550	13:41
INTROL (INL)	7,0000	-0,85%	7,0000	7,0000	6,9400	3 480	24 346	14:48
IPOPEMA (IPE)	2,7700	2,59%	2,6700	2,8100	2,6600	6 759	18 403	14:17
IZOBLOK (IZB)	(28,4000)	-	-	-	-	-	-	11:30
IZOLACJA (IZO)	3,9000	0,78%	3,8800	3,9000	3,8100	2 345	8 971	14:32
IZOSTAL (IZS)	2,5400	-0,39%	2,5700	2,5700	2,5400	14 249	36 422	14:41
JRH	4,6200	-0,43%	4,5500	4,7400	4,5500	3 918	18 452	13:49
JSW	23,0300	-2,08%	23,6000	23,6400	23,0200	140 941	3 277 539	14:47
JWWINVEST (JWW)	2,9000	0,00%	2,9000	2,9000	2,9000	100	290	09:12
KCI	0,8740	0,46%	0,8700	0,8740	0,8580	6 707	5 834	14:14
KDMSHIPING (KDM)	#1,3900	-0,71%	-	-	-	-	-	11:30
KERNEL (KER)	17,3000	0,70%	17,1600	17,3800	17,1000	6 177	106 497	14:48
KETY (KTY)	903,0000	0,95%	885,0000	906,5000	884,5000	1 844	1 645 800	14:48
KGHM (KGH)	131,4000	-0,79%	130,9500	132,1000	130,1500	182 318	23 924 006	14:47
KGL	13,9000	-2,80%	15,0000	15,0000	13,9000	777	11 005	12:26
KINOPOL (KPL)	16,0000	-1,84%	16,3000	16,3000	16,0000	16 544	267 334	14:48
KOGENERA (KGN)	58,1000	2,47%	56,5000	59,1000	56,3000	5 744	332 701	14:46
KOMPAP (KMP)	25,6000	2,40%	25,6000	25,6000	25,0000	58	1 484	12:39
KOMPUTRON (KOM)	5,8800	0,00%	5,9000	5,9000	5,7000	2 295	13 219	14:48
KPPD (KPD)	30,4000	0,66%	30,2000	30,4000	30,2000	112	3 385	10:11
KRAKCHEM (KCH)	0,9680	-0,62%	0,9720	0,9760	0,9680	1 370	1 335	09:16
KRKA (KRK)	834,0000	0,48%	846,0000	846,0000	832,0000	40	33 348	13:50
KRUK (KRU)	401,0000	-0,99%	405,0000	408,0000	400,2000	10 266	4 129 243	14:48
KRVITAMIN (KVT)	9,7000	-0,41%	9,8400	9,8400	9,7000	2 012	19 539	14:40
KSGAGRO (KSG)	2,7500	2,61%	2,6800	2,7600	2,6500	13 732	37 106	14:29
LABOPRINT (LAB)	(15,1000)	-	-	-	-	-	-	07:45
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	11:30
LARQ (LRQ)	1,7350	4,83%	1,7350	1,7350	1,6550	2 882	4 771	11:25
LENA (LEN)	2,8000	-1,75%	2,8500	2,8500	2,8000	22	62	09:18
LENTEX (LTX)	7,3800	0,00%	7,3800	7,3800	7,3800	293	2 162	11:13
LESS (LES)	0,2460	-2,77%	0,2450	0,2530	0,2450	7 590	1 860	14:46
LIBET (LBT)	1,4000	-1,41%	1,4350	1,4350	1,4000	51	72	11:59
LOKUM (LKD)	20,8000	-1,89%	21,2000	21,3000	20,7000	115	2 434	14:05
Reklama
LPP	14 410,0000	-2,64%	14 825,0000	14 880,0000	14 405,0000	1 817	26 429 810	14:48	Reklama
LSISOFT (LSI)	22,6000	-3,42%	23,0000	23,0000	22,4000	750	17 067	14:13
LUBAWA (LBW)	8,5750	-0,98%	8,6900	8,7300	8,2700	225 690	1 916 942	14:48
MABION (MAB)	9,8100	-1,21%	9,9500	9,9500	9,8100	5 647	55 730	14:34
MAKARONPL (MAK)	19,2800	-1,73%	19,6000	19,6000	19,2000	850	16 463	14:16
MANGATA (MGT)	69,0000	-1,15%	69,8000	69,8000	69,0000	286	19 791	13:53
MANYDEV (MAN)	(0,7580)	-	-	-	-	-	-	11:30
MARVIPOL (MVP)	7,1800	-1,64%	7,3000	7,3600	7,1600	1 536	11 028	14:18
MAXCOM (MXC)	6,6600	-0,60%	6,7400	6,9400	6,5400	1 402	9 266	14:14
MBANK (MBK)	789,6000	0,33%	788,2000	794,0000	778,4000	4 517	3 564 560	14:48
MBWS (MBW)	(13,7000)	-	-	-	-	-	-	09:00
MCI	28,0000	-0,36%	27,8000	28,5000	27,8000	5 212	146 928	13:58
MDIENERGIA (MDI)	1,2400	0,00%	1,2400	1,2400	1,2400	100	124	09:00
MEDICALG (MDG)	26,0000	4,00%	25,4000	26,5000	25,2500	31 792	827 694	14:48
MEDINICE (ICE)	7,6800	-2,78%	7,9300	7,9300	7,6200	1 576	12 189	13:50
MEGARON (MEG)	(7,0000)	-	-	-	-	-	-	11:30
MENNICA (MNC)	28,9000	0,00%	28,9000	29,1000	28,0000	4 028	116 082	14:48
MERCATOR (MRC)	47,9000	0,00%	48,0000	48,2000	47,0500	3 087	147 378	14:43
MERCOR (MCR)	24,5000	-1,21%	24,9000	24,9000	24,5000	158	3 872	13:58
MEXPOLSKA (MEX)	3,7000	0,00%	3,6000	3,7900	3,6000	8 273	30 574	14:47
MFO	36,5000	2,53%	35,4000	38,0000	35,0000	1 669	61 117	13:47
MILKILAND (MLK)	1,8000	0,56%	1,7500	1,8000	1,7250	4 786	8 436	14:09
MILLENNIUM (MIL)	14,6900	-0,34%	14,9000	14,9000	14,6800	351 742	5 197 873	14:48
MIRACULUM (MIR)	0,8900	0,00%	0,8900	0,8900	0,8900	2 450	2 181	13:41
MIRBUD (MRB)	13,7200	0,96%	13,6500	13,8900	13,6000	75 898	1 044 140	14:45
MLPGROUP (MLG)	84,2000	-0,71%	84,4000	84,4000	82,2000	355	29 321	12:09
MLSYSTEM (MLS)	17,2600	-1,48%	17,5000	17,5400	17,1200	6 483	112 317	14:46
MOBRUK (MBR)	296,0000	-1,33%	299,0000	299,5000	295,0000	3 123	927 031	14:47
MOJ	(1,4500)	-	-	-	-	-	-	09:00
MOL	31,7800	-0,63%	31,9800	31,9800	31,5600	444	14 066	14:48
MOLECURE (MOC)	6,0100	-0,50%	6,0700	6,2400	5,9300	33 203	201 264	14:42
MONNARI (MON)	4,7500	-1,86%	4,8300	4,8400	4,7500	3 033	14 562	12:53
MOSTALPLC (MSP)	15,8500	0,00%	15,8500	15,8500	15,6500	324	5 134	12:52
MOSTALWAR (MSW)	7,9000	-0,25%	7,8200	7,9200	7,8000	362	2 828	13:55
MOSTALZAB (MSZ)	5,6900	-0,18%	5,7000	5,7000	5,6800	6 543	37 246	14:12
MOVIEGAME (MOV)	15,1400	0,40%	15,5400	15,5400	14,7200	1 281	19 707	12:43
MURAPOL (MUR)	39,1000	-0,76%	39,2500	39,4000	38,8500	46 622	1 822 613	14:36
MUZA (MZA)	(13,7000)	-	-	-	-	-	-	09:00
MWTRADE (MWT)	3,5400	2,31%	3,3800	3,5400	3,3800	3	10	09:09
NANOGROUP (NNG)	2,6500	-2,75%	2,7300	2,7300	2,6400	3 542	9 448	13:35
NEUCA (NEU)	687,0000	-0,43%	698,0000	699,0000	686,0000	735	507 610	14:44
NEWAG (NWG)	70,0000	0,00%	70,0000	70,2000	69,2000	24 667	1 725 874	14:47
NEXITY (NXG)	1,9700	-0,51%	1,9200	1,9700	1,9200	262	516	13:38
NOCTILUCA (NCL)	102,5000	0,00%	102,5000	104,5000	99,0000	3 002	307 546	14:45
NOVATURAS (NTU)	7,8600	0,26%	7,8600	7,8600	7,8600	2	16	10:03
NOVAVISGR (NVG)	1,2600	0,48%	1,2540	1,2700	1,2500	22 672	28 508	14:45
NOVITA (NVT)	95,0000	-0,42%	95,4000	95,6000	93,2000	139	13 113	14:31
NTCAPITAL (NTC)	0,6380	0,31%	0,6360	0,6440	0,6260	5 990	3 768	12:43
NTTSYSTEM (NTT)	9,5000	-2,66%	9,5400	9,9200	9,4800	9 000	85 871	14:47
ODLEWNIE (ODL)	9,2200	0,44%	9,2000	9,2200	9,1000	665	6 062	14:11
ONDE (OND)	10,0400	-0,59%	10,1600	10,1600	10,0000	7 974	80 357	14:32
ONESANO (ONO)	(0,9420)	-	-	-	-	-	-	09:00
OPONEO.PL (OPN)	93,8000	-0,21%	94,0000	94,4000	93,2000	970	91 105	14:45
OPTEAM (OPM)	3,8000	-0,52%	3,8200	3,8200	3,8000	1 399	5 324	14:22
ORANGEPL (OPL)	9,1980	-0,76%	9,2700	9,2800	9,1500	255 655	2 353 366	14:46
ORCOGROUP (OPG)	4,1800	-11,06%	4,2800	4,2800	4,1800	484	2 053	13:22
ORZBIALY (OBL)	38,4000	1,05%	38,4000	38,4000	38,4000	138	5 299	14:27
OTLOG (OTS)	15,1800	-0,78%	15,0600	15,4600	15,0600	383	5 820	14:43
OTMUCHOW (OTM)	5,2200	0,00%	5,2200	5,2200	5,2200	25	131	11:43
PAMAPOL (PMP)	2,6900	3,07%	2,5500	2,6900	2,5500	2 055	5 454	13:09
PANOVA (NVA)	15,8000	-0,32%	15,8500	15,9000	15,8000	192	3 043	13:38
PASSUS (PAS)	59,4000	-3,57%	59,6000	61,0000	59,0000	1 139	67 979	14:11
PATENTUS (PAT)	3,5500	0,85%	3,5600	3,5700	3,4300	1 960	6 832	13:16
PBG	#0,0200	11,11%	-	-	-	-	-	10:55
PBSFINANSE (PBF)	(0,7000)	-	-	-	-	-	-	11:30
PCCEXOL (PCX)	2,7000	0,00%	2,6700	2,7200	2,6700	5 145	13 884	13:47
PCCROKITA (PCR)	68,8000	1,18%	68,8000	68,9000	68,2000	10 787	740 834	14:46
PCFGROUP (PCF)	5,7300	7,10%	5,4800	5,7800	5,3700	52 169	292 512	14:46
PEKABEX (PBX)	17,9500	0,84%	17,8500	18,0000	17,6000	795	14 211	13:30
PEKAO (PEO)	188,1000	-0,21%	188,2500	188,5000	186,6000	140 253	26 349 313	14:48
Reklama
PEPCO (PCO)	21,2400	-1,53%	21,5700	21,5700	21,1900	323 774	6 905 425	14:48	Reklama
PEPEES (PPS)	0,9500	5,56%	0,9100	0,9950	0,9100	67 487	64 502	11:54
PGE	11,4050	-0,13%	11,4000	11,4850	11,1500	1 158 998	13 159 047	14:48
PGFGROUP (PGV)	0,4360	-16,15%	0,4360	0,4360	0,4360	19 651	8 568	14:09
PHARMENA (PHR)	3,4700	9,81%	3,3400	3,5100	3,2100	6 572	22 461	12:29
PHN	9,9800	-0,20%	10,0000	10,0000	9,9400	284	2 836	14:44
PHOTON (PEN)	3,3300	1,83%	3,2700	3,3300	3,2700	6 806	22 585	14:18
PKNORLEN (PKN)	84,5500	0,07%	84,4900	84,6800	83,6500	704 395	59 285 997	14:48
PKOBP (PKO)	77,0400	0,16%	76,9200	77,2000	76,5400	391 434	30 108 294	14:48
PKPCARGO (PKP)	15,4600	-1,90%	15,7900	15,7900	15,4300	26 998	421 735	14:48
PLAYWAY (PLW)	298,5000	0,34%	301,0000	301,0000	295,0000	2 672	796 610	14:47
PLAZACNTR (PLZ)	2,4800	-1,59%	2,4700	2,4800	2,4500	3 734	9 231	10:41
PMPG (PGM)	2,3800	0,00%	2,3800	2,3800	2,3800	2 000	4 760	09:00
POLENERGIA (PEP)	60,2000	0,00%	60,8000	60,8000	60,0000	1 557	93 635	14:15
POLICE (PCE)	9,0000	-0,22%	9,1000	9,1000	9,0000	80	725	12:12
POLIMEXMS (PXM)	4,6900	-0,21%	4,7200	4,7650	4,6700	76 007	357 816	14:45
POLTREG (PTG)	32,4000	-0,92%	32,7000	32,9000	32,0000	445	14 299	11:44
POLWAX (PWX)	1,4150	-0,35%	1,4200	1,4200	1,4000	11 175	15 655	14:27
PRAGMAINK (PRI)	3,3800	0,00%	3,3800	3,3800	3,3800	10	34	11:57
PRIMAMODA (PMA)	#0,8200	-2,38%	-	-	-	-	-	11:30
PROCHEM (PRM)	22,0000	1,85%	21,6000	22,0000	21,6000	349	7 677	10:50
PROJPRZEM (PJP)	17,3500	-1,42%	17,5000	17,5000	17,2500	290	5 040	14:14
PROTEKTOR (PRT)	1,5000	4,53%	1,5000	1,5000	1,5000	38 405	57 608	14:48
PTWP (PTW)	101,0000	3,59%	97,5000	101,0000	88,0000	2 565	234 033	14:34
PULAWY (ZAP)	51,2000	-1,92%	51,4000	52,2000	51,2000	34	1 749	13:43
PURE (PUR)	4,2640	-3,13%	4,4020	4,4960	4,1700	24 053	104 008	14:31
PZU	61,1800	-0,84%	61,8400	62,0000	61,0200	575 437	35 245 576	14:48
QNATECHNO (QNA)	29,0000	-2,68%	29,0000	29,0000	28,2000	720	20 686	13:58
QUANTUM (QNT)	26,2000	2,34%	26,2000	26,2000	26,2000	190	4 978	11:53
QUERCUS (QRS)	10,8000	-0,92%	10,8500	10,9000	10,5500	3 173	34 084	14:05
RAEN (RAE)	0,3045	-1,14%	0,3145	0,3145	0,3000	14 284	4 327	13:15
RAFAKO (RFK)	0,2070	8,60%	0,1922	0,2185	0,1916	6 827 158	1 414 171	14:36
RAFAMET (RAF)	70,0000	-0,71%	70,5000	70,5000	67,5000	826	56 275	12:01
RAINBOW (RBW)	130,1000	0,93%	129,8000	132,0000	128,5000	30 784	4 011 051	14:48
RANKPROGR (RNK)	4,0800	0,12%	4,0000	4,0800	4,0000	9 607	38 440	13:42
RAWLPLUG (RWL)	16,3500	0,93%	16,3500	16,3500	16,3500	3	49	14:12
REDAN (RDN)	#0,0460	-8,00%	-	-	-	-	-	11:30
REGNON (REG)	#0,0100	-98,74%	-	-	-	-	-	12:17
REINHOLD (RHD)	#0,0580	-17,14%	-	-	-	-	-	13:00
REINO (RNC)	1,0800	4,85%	1,0500	1,0800	1,0400	1 181	1 228	10:08
RELPOL (RLP)	5,1200	0,00%	5,1600	5,1600	5,1200	1 384	7 092	14:14
REMAK (RMK)	13,6500	0,00%	13,6500	13,6500	13,2500	114	1 512	13:45
RENDER (RND)	97,8000	-2,69%	100,0000	100,0000	97,8000	89	8 755	13:59
ROPCZYCE (RPC)	27,7000	-1,07%	27,9000	28,2000	27,7000	656	18 257	14:26
RYVU (RVU)	31,5000	-1,56%	32,0000	32,0000	31,1500	21 180	664 791	14:23
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	14:31
SANOK (SNK)	22,6000	-0,44%	22,8000	23,0000	22,5000	1 014	23 053	14:44
SANPL (SPL)	513,6000	0,20%	512,0000	519,0000	510,0000	10 658	5 481 883	14:48
SANTANDER (SAN)	30,6000	1,32%	30,5900	30,6000	30,5900	227	6 945	14:46
SANWIL (SNW)	1,3000	-2,26%	1,3300	1,3300	1,3000	70	93	13:55
SCPFL (SCP)	152,0000	1,20%	150,6000	152,8000	150,2000	1 949	296 164	14:47
SECOGROUP (SWG)	(30,0000)	-	-	-	-	-	-	09:00
SEKO (SEK)	8,5000	-0,47%	8,5000	8,5000	8,4600	5 517	46 873	14:46
SELENAFM (SEL)	35,7000	-0,83%	35,3000	37,0000	35,3000	1 526	55 275	14:29
SELVITA (SLV)	29,1000	0,34%	29,7000	30,0000	29,0000	61 008	1 791 785	14:46
SERINUS (SEN)	(0,7100)	-	-	-	-	-	-	09:00
SFINKS (SFS)	0,4980	0,00%	0,4980	0,4980	0,4850	13 048	6 457	14:05
SHOPER (SHO)	52,0000	0,00%	52,0000	54,0000	51,2000	17 852	940 975	14:39
SILVAIR-REGS (SVRS)	5,7000	-3,39%	5,9500	5,9500	5,7000	1 853	10 700	13:36
SILVANO (SFG)	(5,3800)	-	-	-	-	-	-	09:00
SIMFABRIC (SIM)	1,8260	2,58%	1,8000	1,8440	1,8000	5 205	9 422	11:35
SKARBIEC (SKH)	27,4000	-1,79%	27,8000	28,0000	27,4000	965	26 831	14:37
SKYLINE (SKL)	(1,5800)	-	-	-	-	-	-	09:00
SNIEZKA (SKA)	83,6000	1,95%	82,0000	83,8000	82,0000	21	1 733	14:42
SOHODEV (SHD)	0,3860	1,58%	0,3860	0,3860	0,3860	13 313	5 139	13:03
SONEL (SON)	16,2000	1,89%	15,9000	16,2000	15,8000	3 153	50 418	13:19
SOPHARMA (SPH)	13,8500	-7,67%	15,0500	15,0500	13,5500	31	442	12:28
SPYROSOFT (SPR)	586,0000	0,69%	590,0000	598,0000	574,0000	373	218 298	14:34
STALEXP (STX)	3,0950	-0,16%	3,0850	3,0950	3,0600	16 526	50 711	14:48
STALPROD (STP)	254,0000	-2,68%	260,0000	260,0000	253,0000	256	65 181	14:41
Reklama
STALPROFI (STF)	8,6000	0,00%	8,5600	8,6000	8,5600	1 618	13 909	13:02	Reklama
STAPORKOW (ZUK)	3,2600	-2,40%	3,2600	3,2600	3,2600	5	16	10:55
STARHEDGE (SHG)	#0,2520	-13,10%	-	-	-	-	-	11:30
SUNEX (SNX)	6,9500	-0,29%	7,0300	7,0300	6,9500	1 197	8 335	14:23
SYGNITY (SGN)	114,0000	4,11%	109,5000	114,0000	109,5000	3 398	381 500	14:43
SYNEKTIK (SNT)	197,2000	-0,40%	198,0000	199,9000	193,0000	21 328	4 206 759	14:48
TALEX (TLX)	20,6000	-0,96%	20,8000	20,8000	19,9000	132	2 633	11:41
TARCZYNSKI (TAR)	121,5000	0,83%	120,5000	121,5000	120,5000	135	16 320	14:17
TATRY (TMR)	(95,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	8,7000	2,69%	8,4700	8,7700	8,4120	1 569 816	13 574 468	14:46
TBULL (TBL)	#4,2600	15,76%	-	-	-	-	-	11:33
TENDERHUT (THG)	6,0000	0,00%	6,0000	6,0000	6,0000	204	1 224	12:06
TERMOREX (TRR)	0,7000	-1,41%	0,7050	0,7050	0,7000	1 500	1 051	09:58
TESGAS (TSG)	2,4000	0,42%	2,3900	2,4000	2,3900	5 141	12 318	11:17
TEXT (TXT)	56,4000	-0,62%	57,0000	58,8000	56,0500	57 701	3 305 700	14:47
TORPOL (TOR)	37,3000	-0,53%	37,6000	37,8500	36,8000	4 442	165 184	14:45
TOWERINV (TOW)	#2,0500	-12,77%	-	-	-	-	-	14:06
TOYA (TOA)	9,0500	4,14%	8,6900	9,1900	8,6400	171 281	1 539 000	14:42
TRAKCJA (TRK)	2,2250	0,68%	2,2250	2,2300	2,1950	30 251	66 966	14:03
TRANSPOL (TRN)	4,3500	1,40%	4,2800	4,4300	4,2200	5 515	24 026	12:00
TRITON (TRI)	3,4400	-6,52%	3,4400	3,4400	3,4400	5	17	11:30
TSGAMES (TEN)	84,5000	0,60%	83,0000	84,8000	82,6000	14 108	1 179 277	14:48
ULMA (ULM)	60,5000	0,00%	60,5000	60,5000	60,5000	1	61	09:00
ULTGAMES (ULG)	11,3000	0,44%	11,3500	11,3500	11,0000	1 108	12 385	14:14
UNFOLD (UNF)	1,1000	-0,90%	1,1000	1,1000	1,1000	1	1	09:00
UNIBEP (UNI)	11,4500	-1,29%	11,4000	11,6000	11,3500	6 562	74 950	14:48
UNICREDIT (UCG)	(237,8000)	-	-	-	-	-	-	09:00
UNIMA (U2K)	7,6600	-3,53%	7,9400	7,9400	7,5800	2 865	21 780	14:00
UNIMOT (UNT)	141,2000	-1,53%	143,0000	143,0000	141,2000	2 735	389 186	14:15
URTESTE (URT)	48,9000	6,30%	47,0000	49,5000	45,5000	228	10 843	14:29
VERCOM (VRC)	120,2000	-0,66%	120,8000	121,0000	119,2000	2 755	332 633	14:43
VIGOPHOTN (VGO)	512,0000	-0,78%	512,0000	512,0000	512,0000	2	1 024	11:48
VINDEXUS (VIN)	11,5000	0,00%	11,5000	11,5000	11,1000	8 280	94 043	14:43
VISTAL (VTL)	#0,3780	-37,00%	-	-	-	-	-	12:30
VIVID (VVD)	0,5220	-0,76%	0,5260	0,5260	0,5180	6 686	3 501	13:35
VOTUM (VOT)	44,0000	-0,56%	44,2500	44,5000	44,0000	4 031	178 208	14:45
VOXEL (VOX)	163,6000	-0,73%	164,8000	165,0000	163,6000	709	116 776	14:48
VRG	3,7900	-0,52%	3,8000	3,8000	3,7800	5 553	21 069	14:44
WARIMPEX (WXF)	2,6000	-0,38%	2,5900	2,6000	2,5900	3 851	9 997	13:14
WASKO (WAS)	1,7300	-3,08%	1,7100	1,7850	1,7000	22 514	38 818	14:46
WAWEL (WWL)	672,0000	0,90%	664,0000	672,0000	664,0000	98	65 656	13:07
WIELTON (WLT)	5,8700	-0,51%	5,9400	5,9400	5,8600	142 710	840 759	14:40
WIKANA (WIK)	7,0500	-0,70%	7,0500	7,0500	6,8000	1 155	7 932	13:34
WINVEST (WIS)	#0,2920	14,96%	-	-	-	-	-	13:59
WIRTUALNA (WPL)	81,2000	-2,29%	83,4000	84,3000	81,2000	28 762	2 394 900	14:48
WITTCHEN (WTN)	18,9800	-0,63%	19,1200	19,2000	18,5800	7 418	139 895	14:44
XPLUS (XPL)	3,4600	0,00%	3,4600	3,4600	3,4600	1 033	3 574	11:33
XTPL (XTP)	79,9000	1,01%	79,1000	80,0000	79,0000	475	37 822	13:56
XTRADEBDM (XTB)	70,3400	-5,69%	73,8000	73,9600	69,9400	969 437	69 270 812	14:48
YOLO (YOL)	#0,0200	-94,05%	-	-	-	-	-	11:30
ZABKA (ZAB)	21,7500	-0,64%	21,9100	21,9100	21,6100	290 679	6 313 264	14:48
ZAMET (ZMT)	0,8500	0,24%	0,8480	0,8520	0,8480	16 330	13 875	13:55
ZEPAK (ZEP)	24,6000	-0,40%	25,0000	25,0000	24,4500	18 030	443 895	14:48
ZREMB (ZRE)	6,3400	-5,37%	6,5500	6,6400	6,2500	103 184	660 367	14:42
ZUE	9,8000	-0,41%	9,8400	9,8400	9,7200	3 390	33 199	14:39

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.