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	105 129,52	0,02%	104 741,56	105 430,59	104 659,09	105 106,98	594 742 398	13:55
WIG20	2 862,49	0,05%	2 855,22	2 873,13	2 844,90	2 860,93	501 079 829	14:10
WIG30	3 703,89	-0,05%	3 687,02	3 717,38	3 684,63	3 705,86	536 068 948	14:10
mWIG40	7 874,48	-0,44%	7 930,07	7 932,21	7 866,56	7 909,12	66 027 829	13:55
sWIG80	28 751,17	-0,14%	28 711,65	28 872,95	28 657,98	28 791,71	39 274 159	13:55
WIG-BANKI	16 568,30	-0,31%	16 529,65	16 696,71	16 518,88	16 619,83	108 428 512	13:55
WIG-BUDOW	8 380,11	1,06%	8 308,06	8 400,52	8 286,12	8 292,42	13 955 016	13:55
WIG-CHEMIA	9 039,87	-0,94%	9 126,45	9 212,16	9 039,87	9 125,95	1 374 683	13:55
WIG-ENERG	4 431,71	-0,72%	4 445,56	4 482,56	4 428,38	4 463,96	16 574 180	13:55
WIG-INFO	9 861,90	-0,92%	9 895,07	9 972,99	9 812,46	9 953,35	14 989 190	13:55
WIG-MEDIA	7 116,18	-0,75%	7 156,10	7 239,09	7 108,46	7 170,07	1 005 343	13:55
WIG-NRCHOM	5 289,45	0,66%	5 242,39	5 333,19	5 242,39	5 254,86	6 721 982	13:55
WIG-PALIWA	9 600,05	0,93%	9 470,03	9 614,46	9 470,03	9 511,55	116 227 095	13:55
WIG-Poland	109 969,08	0,11%	109 969,08	109 969,08	109 969,08	109 846,22	580 321 374	11:15
WIG-SPOZYW	3 027,53	0,20%	3 023,13	3 059,03	3 022,55	3 021,45	962 182	13:55
WIG20lev	569,05	0,24%	565,15	572,26	561,06	567,66	480 928 402	13:55
WIG20short	2 940,99	-0,06%	2 951,09	2 961,70	2 932,67	2 942,69	480 928 402	13:55
GPWB-B1Y3Y	1 263,23	0,02%	1 263,23	1 263,23	1 263,23	1 263,03	-	10:15
GPWB-B1Y4Y	1 267,51	0,01%	1 267,51	1 267,51	1 267,51	1 267,39	-	10:15
GPWB-B1Y5Y	1 272,61	0,00%	1 272,61	1 272,61	1 272,61	1 272,55	-	10:15
GPWB-B3Y5Y	1 284,45	0,00%	1 284,45	1 284,45	1 284,45	1 284,49	-	10:15
GPWB-B5Y	1 279,53	-0,01%	1 279,53	1 279,53	1 279,53	1 279,64	-	10:15
GPWB-BWZ	1 270,45	0,01%	1 270,45	1 270,45	1 270,45	1 270,32	-	10:15
INNOVATOR	1 765,43	-0,13%	1 765,43	1 765,43	1 765,43	1 767,69	164 324 130	11:15
mWIG40dvp	189,02	0,00%	189,02	189,02	189,02	189,02	66 029 386	11:00
mWIG40TR	12 185,02	-0,44%	12 271,04	12 274,35	12 172,76	12 238,63	66 027 829	13:55
mWIG40TRlv	18 880,73	-0,91%	19 148,59	19 158,89	18 842,55	19 054,84	66 027 829	13:55
mWIG40TRsh	2 367,23	0,51%	2 350,68	2 369,59	2 350,04	2 355,14	66 027 829	13:55
sWIG80dvp	700,46	12,31%	700,46	700,46	700,46	623,66	39 284 590	11:00
sWIG80TR	44 543,16	0,13%	44 481,94	44 731,83	44 398,79	44 486,99	39 274 159	13:55
WIG140	2 038,93	0,03%	2 031,01	2 044,57	2 029,39	2 038,26	585 461 282	13:55
WIG20dvp	55,92	0,00%	55,92	55,92	55,92	55,92	481 445 207	11:00
WIG20TR	6 155,73	0,14%	6 134,71	6 173,12	6 112,45	6 146,89	480 928 402	13:55
WIG20TRlev	5 231,78	0,25%	5 196,08	5 261,30	5 158,29	5 218,74	480 928 402	13:55
WIG20TRsht	2 753,05	-0,07%	2 762,47	2 772,45	2 745,26	2 754,93	480 928 402	13:55
WIG30TR	7 823,66	0,07%	7 778,37	7 842,42	7 773,34	7 818,12	513 958 312	13:55
WIG-CEE	2 473,24	0,34%	2 473,24	2 473,24	2 473,24	2 464,89	907 622	11:15
WIGdiv	2 347,84	0,37%	2 335,91	2 352,69	2 334,44	2 339,13	169 377 551	13:55
WIGdivplus	2 139,19	0,29%	2 125,77	2 142,01	2 125,74	2 133,02	258 839 017	13:55
WIG.GAMES	17 740,54	-0,40%	17 811,41	17 894,50	17 728,67	17 810,91	17 277 399	13:55
WIG-GORNIC	4 410,18	0,40%	4 371,92	4 465,32	4 371,92	4 392,68	72 175 943	13:55
WIG-GRY	22 769,73	-0,53%	22 806,71	22 961,65	22 725,56	22 892,17	19 725 087	13:55
WIGind	17 381,64	-0,34%	17 453,69	17 502,21	17 353,50	17 440,35	7 801 165	13:55
WIG-LEKI	3 376,61	0,28%	3 369,63	3 382,29	3 339,87	3 367,30	419 960	13:55
WIGmed	18 587,71	0,50%	18 499,18	18 646,09	18 477,60	18 495,23	24 355 252	13:55
WIG-MOTO	8 593,96	0,30%	8 708,37	8 708,37	8 565,94	8 568,06	1 002 115	13:55
WIG.MS-BAS	17 563,70	-0,29%	17 550,37	17 734,29	17 491,75	17 614,53	86 195 252	13:55
WIG.MS-ECM	8 868,48	0,80%	8 826,50	8 901,44	8 733,15	8 797,92	103 285 664	13:55
WIG.MS-FIN	19 908,90	-0,23%	19 864,36	20 044,67	19 825,82	19 953,83	112 200 741	13:55
WIG-ODZIEZ	11 041,85	-0,05%	10 976,95	11 055,46	10 976,95	11 047,66	43 768 791	13:55
WIGtechTR	18 410,88	-0,02%	18 402,08	18 468,60	18 355,63	18 414,18	45 676 404	13:55
WIG-Ukrain	568,72	0,73%	568,72	568,72	568,72	564,62	760 036	11:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,5700	-0,39%	2,5800	2,5900	2,5000	11 430	29 000	13:41	Reklama
08OCTAVA (08N)	(0,7700)	-	-	-	-	-	-	11:30
11BIT (11B)	187,1000	-0,48%	188,3000	191,0000	186,0000	11 119	2 096 372	13:55
3RGAMES (3RG)	0,8060	-2,89%	0,8480	0,8480	0,7920	64 999	52 414	13:31
4MASS (4MS)	4,4800	-2,61%	4,5900	4,6000	4,4750	23 247	105 445	13:47
ABPL (ABE)	97,0000	-0,92%	98,5000	98,6000	96,8000	1 195	116 252	13:02
ACAUTOGAZ (ACG)	30,5000	2,35%	29,8000	30,8000	29,8000	1 620	49 255	13:53
ACTION (ACT)	24,7000	-0,40%	24,7500	25,0000	24,5000	13 677	339 619	13:47
ADIUVO (ADV)	0,8820	-0,45%	0,9260	0,9360	0,8800	26 087	23 752	12:11
AGORA (AGO)	9,2400	-1,07%	9,2400	9,5200	9,2400	12 328	116 070	13:55
AGROTON (AGT)	4,8600	2,53%	4,7400	4,8600	4,6500	5 407	25 598	13:06
AIGAMES (ALG)	0,9140	-0,22%	0,9160	0,9160	0,8900	2 038	1 863	12:55
AILLERON (ALL)	20,4500	-2,39%	20,9000	20,9000	19,8200	3 771	76 335	13:36
AIRWAY (AWM)	0,4035	3,86%	0,3900	0,4045	0,3900	187 360	74 474	13:54
ALIOR (ALR)	96,6200	0,06%	96,5600	97,4200	95,7400	92 635	8 954 934	13:55
ALLEGRO (ALE)	35,3050	1,57%	34,7600	35,6400	34,4600	1 629 421	57 410 862	13:55
ALTA (AAT)	2,1000	3,96%	2,0300	2,1000	2,0300	957	2 007	10:42
ALTUSTFI (ALI)	(2,3000)	-	-	-	-	-	-	09:00
AMBRA (AMB)	21,6500	0,70%	21,5000	21,6500	21,3000	2 641	56 910	13:43
AMICA (AMC)	61,4000	1,32%	60,9000	61,7000	60,0000	3 642	221 905	13:41
AMPLI (APL)	(0,9000)	-	-	-	-	-	-	11:30
AMREST (EAT)	15,7000	0,38%	15,7000	15,8600	15,6000	54 047	846 820	13:54
ANSWEAR (ANR)	29,8000	0,00%	29,8000	29,8000	29,4500	6 133	182 118	13:53
APATOR (APT)	20,4500	-0,73%	20,5000	20,7000	20,4000	4 546	93 243	13:45
APLISENS (APN)	19,5000	0,26%	19,4500	19,5000	19,2500	1 595	30 981	13:43
APSENERGY (APE)	3,1600	-1,86%	3,2200	3,2200	2,9900	3 494	10 776	12:32
ARCHICOM (ARH)	45,0000	0,00%	44,5000	45,5000	44,5000	91 936	4 136 767	13:34
ARCTIC (ATC)	11,7400	-3,14%	12,1800	12,1800	11,7000	69 773	828 992	13:55
ARLEN (ARL)	37,1200	-0,75%	37,4000	37,4000	37,1100	4 856	180 905	13:35
ARTIFEX (ART)	15,2000	-1,17%	15,3800	15,3800	15,2000	2 850	43 473	13:19
ASBIS (ASB)	25,6400	-0,39%	25,7000	25,8000	25,5000	15 492	397 590	13:47
ASMGROUP (ASM)	#0,2500	4,17%	-	-	-	-	-	10:23
ASSECOBS (ABS)	92,0000	1,77%	90,4000	92,0000	87,8000	963	88 005	13:47
ASSECOPOL (ACP)	207,4000	-1,71%	208,0000	210,8000	205,6000	45 263	9 406 344	13:55
ASSECOSEE (ASE)	76,2000	1,87%	75,0000	76,5000	74,8000	1 482	112 450	13:47
ASTARTA (AST)	53,6000	1,32%	52,9000	53,6000	52,4000	6 561	346 994	13:51
ATAL (1AT)	59,0000	-0,84%	60,0000	60,5000	58,5000	11 860	705 202	13:52
ATENDE (ATD)	3,2700	-0,30%	3,3000	3,3100	3,1800	32 628	105 103	11:53
ATLANTAPL (ATP)	16,0000	1,27%	15,8000	16,0000	15,6000	212	3 355	11:16
ATLANTIS (ATS)	2,2200	0,00%	2,1200	2,2200	2,1200	32	68	11:22
ATMGRUPA (ATG)	3,7500	-1,32%	3,8000	3,8000	3,7500	1 283	4 850	13:38
ATREM (ATR)	45,2000	2,73%	44,0000	46,1000	44,0000	9 228	417 738	13:44
AUTOPARTN (APR)	19,9000	-1,49%	20,2000	20,3000	19,8000	29 521	590 832	13:48
BBIDEV (BBD)	5,3500	2,88%	5,3500	5,3500	5,3500	235	1 257	10:54
BENEFIT (BFT)	3 160,0000	0,16%	3 170,0000	3 170,0000	3 125,0000	848	2 665 415	13:53
BEST (BST)	24,0000	0,00%	23,6000	24,0000	23,6000	671	16 066	13:23
BETACOM (BCM)	4,8800	-1,21%	4,9400	4,9400	4,8800	335	1 654	11:10
BIGCHEESE (BCS)	14,0000	2,79%	13,7400	14,1800	13,7400	9 552	133 868	13:55
BIOCELTIX (BCX)	100,6000	-2,90%	103,6000	103,6000	100,6000	877	89 183	13:46
BIOMAXIMA (BMX)	13,9000	-0,71%	14,0000	14,0000	13,7000	3 857	53 178	13:14
BIOMEDLUB (BML)	5,2300	0,77%	5,1900	5,2500	5,1800	16 635	86 596	13:50
BIOPLANET (BIP)	17,3000	0,00%	17,3000	17,3000	17,3000	18	311	11:08
BIOTON (BIO)	4,1700	0,24%	4,1600	4,1700	4,1400	21 252	88 223	13:27
BLOOBER (BLO)	33,5500	2,91%	32,3500	33,9500	31,8000	45 016	1 488 132	13:50
BNPPPL (BNP)	103,0000	0,98%	103,0000	104,5000	101,5000	4 164	427 789	13:51
BOGDANKA (LWB)	24,6500	0,82%	24,4500	25,1500	24,2000	31 575	780 752	13:45
BOOMBIT (BBT)	7,4600	2,19%	7,4000	7,4800	7,2400	1 317	9 650	12:18
BORYSZEW (BRS)	6,4000	-0,31%	6,3000	6,5000	6,3000	31 223	199 038	13:51
BOS	10,3000	0,78%	10,2000	10,3200	10,2000	3 249	33 373	13:26
BOWIM (BOW)	4,6000	-2,34%	4,6400	4,7000	4,6000	3 194	14 767	13:41
BRAND24 (B24)	57,0000	-1,72%	58,0000	58,0000	56,0000	464	26 605	13:00
BRASTER (BRA)	#0,2500	-56,90%	-	-	-	-	-	11:30
BUDIMEX (BDX)	569,4000	2,15%	560,0000	571,4000	557,4000	17 711	10 041 270	13:55
BUMECH (BMC)	8,6800	0,00%	8,6800	8,7500	8,6100	2 649	23 107	13:54
CAPITAL (CPA)	#0,2200	0,00%	-	-	-	-	-	12:02
CAPITEA (CAP)	0,4750	0,21%	0,4705	0,4750	0,4655	68 963	32 502	12:08
CAPTORTX (CTX)	40,6000	7,69%	37,7000	41,0000	37,7000	13 444	532 557	13:48
CASPAR (CSR)	5,4000	-6,09%	5,7500	5,7500	5,4000	12	66	12:34
CAVATINA (CAV)	16,1500	0,00%	16,1500	16,1500	16,1500	2	32	09:41
CCC	193,1000	-0,77%	192,3500	194,6000	191,0500	135 986	26 214 217	13:53
Reklama
CCENERGY (CCE)	(0,3200)	-	-	-	-	-	-	11:30	Reklama
CDPROJEKT (CDR)	266,8000	-0,82%	269,9000	269,9000	266,5000	48 777	13 102 507	13:55
CDRL (CDL)	9,9000	-1,98%	10,1000	10,1000	9,9000	7	70	09:19
CELTIC (CPD)	5,9000	7,27%	5,6800	6,2200	5,3000	25 236	148 863	13:54
CEZ	211,0000	0,57%	207,2000	212,0000	207,2000	120	25 197	13:43
CFI	0,1480	-0,67%	0,1480	0,1480	0,1480	19 930	2 950	13:31
CIGAMES (CIG)	2,5600	5,13%	2,4450	2,5700	2,4450	517 880	1 314 099	13:55
CITYSERV (CTS)	6,0000	8,11%	6,0000	6,0000	6,0000	100	600	11:30
CLNPHARMA (CLN)	23,1000	0,22%	23,2500	23,3000	22,5500	6 270	143 428	13:53
CLOUD (CLD)	46,4000	0,00%	46,3000	46,4000	45,5000	419	19 128	13:32
COALENERG (CLE)	1,9150	4,36%	1,8400	1,9500	1,7950	67 114	125 433	13:48
COGNOR (COG)	7,4650	-1,39%	7,5700	7,5700	7,4650	15 897	119 284	13:54
COLUMBUS (CLC)	6,8500	1,48%	6,7300	7,0500	6,7300	43 656	301 985	13:22
COMP (CMP)	233,0000	0,00%	233,0000	237,0000	232,0000	1 196	279 859	13:07
COMPERIA (CPL)	(4,8000)	-	-	-	-	-	-	09:00
COMPREMUM (CPR)	0,9420	-2,28%	0,9640	0,9900	0,9420	42 389	40 832	13:55
CORMAY (CRM)	0,5140	-0,39%	0,5140	0,5140	0,5140	46	24	12:51
CPIEUROPE (CPI)	(78,4500)	-	-	-	-	-	-	09:00
CREEPYJAR (CRJ)	456,0000	-0,87%	460,0000	466,0000	449,0000	628	283 881	13:55
CREOTECH (CRI)	283,5000	2,35%	277,0000	286,0000	277,0000	1 602	449 425	13:39
CYBERFLKS (CBF)	161,2000	0,50%	162,0000	162,0000	160,4000	751	121 172	13:45
CYFRPLSAT (CPS)	16,6150	-0,21%	16,6500	16,6950	16,4350	126 826	2 099 099	13:55
CZTOREBKA (CZT)	(0,4300)	-	-	-	-	-	-	11:30
DADELO (DAD)	46,4000	-0,22%	46,5000	47,8000	46,2000	2 464	114 995	13:51
DATAWALK (DAT)	115,8800	-0,87%	117,1400	119,9800	115,2000	4 394	512 035	13:54
DBENERGY (DBE)	12,3000	-1,20%	12,6500	12,6500	12,3000	43	539	12:04
DEBICA (DBC)	82,9000	0,12%	82,8000	83,1000	82,5000	568	47 032	13:38
DECORA (DCR)	74,0000	-1,33%	74,4000	75,0000	73,8000	298	22 138	13:40
DEKPOL (DEK)	66,0000	0,00%	66,0000	66,8000	65,0000	1 310	86 856	13:35
DELKO (DEL)	6,9400	0,58%	6,9400	6,9600	6,8600	1 295	8 957	13:55
DEVELIA (DVL)	7,7300	3,76%	7,5000	7,7500	7,4500	160 505	1 233 154	13:52
DGA	19,0000	-0,78%	19,0000	19,0000	19,0000	3	57	10:09
DIAG (DIA)	160,2000	-0,50%	160,9500	161,4000	158,7500	50 615	8 112 070	13:53
DIGITANET (DIG)	80,6000	-2,30%	82,1000	82,5000	80,0000	3 013	243 597	13:55
DIGITREE (DTR)	14,0000	-3,45%	14,0000	14,0000	13,0000	818	11 255	12:24
DINOPL (DNP)	528,2000	0,04%	528,2000	533,6000	522,2000	32 945	17 296 218	13:55
DMGROUP (DMG)	3,6500	-2,93%	3,7500	3,7500	3,6500	6 931	25 322	11:22
DOMDEV (DOM)	231,5000	-1,28%	234,5000	236,0000	231,5000	641	149 280	13:41
DRAGOENT (DGE)	(22,3000)	-	-	-	-	-	-	09:00
ECBSA (ECB)	31,0000	-0,80%	31,2500	31,6000	31,0000	472	14 677	13:40
ECHO (ECH)	5,1200	-2,66%	5,2600	5,2600	5,1200	4 724	24 431	13:31
EDINVEST (EDI)	5,9000	3,51%	5,9000	5,9000	5,8000	213	1 256	13:45
EFEKT (EFK)	#5,0500	0,00%	-	-	-	-	-	11:30
EKOEXPORT (EEX)	#0,1690	-89,63%	-	-	-	-	-	11:30
ELEKTROTI (ELT)	47,6000	0,32%	47,5000	47,9000	46,5500	5 324	251 546	13:51
ELKOP (EKP)	2,4500	-0,41%	2,5500	2,5500	2,4500	3 492	8 587	13:45
EMCINSMED (EMC)	(11,0000)	-	-	-	-	-	-	07:45
ENAP (ENP)	(2,7800)	-	-	-	-	-	-	11:30
ENEA (ENA)	19,9800	-0,50%	20,0800	20,2000	19,8900	359 404	7 193 955	13:53
ENELMED (ENE)	19,0000	-3,55%	19,6000	19,6000	19,0000	10	192	11:28
ENERGA (ENG)	12,5600	-0,32%	12,5800	12,7000	12,4200	55 379	696 969	13:55
ENERGOINS (ENI)	2,2700	-0,44%	2,3000	2,3000	2,2200	40 044	89 691	13:45
ENTER (ENT)	56,0000	-1,23%	56,1000	56,7000	55,8000	1 237	69 331	13:54
EQUNICO (EQU)	0,7740	0,26%	0,7720	0,7740	0,7720	1 900	1 467	09:14
ERBUD (ERB)	34,6500	-1,00%	34,3500	35,6000	34,3000	1 635	56 613	13:43
ERG	(47,0000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	36,4000	-1,62%	37,0000	37,0000	36,1000	1 652	60 402	13:38
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	5,1000	1,19%	5,1400	5,1600	5,0200	50 440	256 138	13:48
EUROCASH (EUR)	8,1600	-0,67%	8,2900	8,2900	8,1550	56 359	462 538	13:55
EUROHOLD (EHG)	(2,5400)	-	-	-	-	-	-	09:00
EUROTEL (ETL)	22,8000	-0,44%	22,8000	23,0000	22,6000	967	22 007	13:47
FABRITY (FAB)	28,1000	2,18%	27,6000	28,7000	27,6000	6 739	191 158	13:26
FASING (FSG)	11,6000	-3,33%	11,6000	11,6000	11,6000	80	928	10:26
FASTFIN (FFI)	#0,0100	-99,01%	-	-	-	-	-	11:30
FEERUM (FEE)	11,4000	-3,39%	11,8000	11,8000	11,4000	122	1 392	10:09
FERRO (FRO)	37,0000	0,27%	37,0000	37,5000	36,8000	13 826	511 592	13:53
FMG	123,0000	-0,40%	124,0000	126,0000	123,0000	5	621	12:08
FON	#0,8000	0,00%	-	-	-	-	-	13:12
FORTE SA (FTE)	31,0000	0,00%	31,2000	31,5000	31,0000	1 777	55 599	13:44
Reklama
GAMEOPS (GOP)	17,9200	1,47%	17,9800	17,9800	17,5600	445	7 880	12:04	Reklama
GAMFACTOR (GIF)	7,0000	0,00%	7,0000	7,1800	7,0000	2 813	19 876	13:45
GENOMTEC (GMT)	6,9900	-1,41%	7,0900	7,1600	6,8800	11 478	80 500	13:55
GETIN (GTN)	0,6300	12,30%	0,5800	0,6360	0,5630	5 253 557	3 169 989	13:55
GIGROUP (GIG)	2,0500	0,00%	2,0200	2,0500	2,0200	29	59	11:52
GOBARTO (GOB)	24,5000	2,51%	25,4000	25,4000	23,5000	255	6 019	13:54
GPW	53,9500	0,65%	54,1000	54,6000	53,8000	32 775	1 770 242	13:55
GREENX (GRX)	1,7930	1,99%	1,7620	1,8200	1,7620	328 835	593 223	13:45
GRENEVIA (GEA)	2,6650	-0,74%	2,6850	2,7000	2,6300	26 850	71 284	13:20
GRODNO (GRN)	10,0000	0,00%	10,0000	10,0000	9,9800	1 970	19 700	12:12
GRUPAAZOTY (ATT)	22,3000	-1,33%	22,8600	22,8800	22,2400	54 461	1 226 558	13:55
GRUPRACUJ (GPP)	62,5000	-2,04%	63,7000	64,4000	61,8000	1 950	122 466	13:45
GTC	3,9900	-0,75%	4,0200	4,0200	3,9900	790	3 168	13:06
HANDLOWY (BHW)	110,0000	0,73%	108,8000	110,4000	108,8000	9 521	1 044 754	13:55
HARPER (HRP)	6,2800	-0,32%	6,2800	6,3000	6,0400	5 633	34 551	12:33
HELIO (HEL)	26,9000	0,37%	26,8000	26,9000	26,8000	37	994	10:28
HERKULES (HRS)	1,3400	-0,74%	1,3000	1,3950	1,3000	99 399	134 880	13:33
HUUUGE-S144 (HUGE)	18,7400	-1,37%	19,0600	19,0600	18,7400	21 073	397 695	13:47
HYDROTOR (HDR)	21,0000	0,48%	20,9000	21,0000	20,9000	228	4 766	12:22
IALBGR (IAG)	0,2700	-1,46%	0,2700	0,2700	0,2700	1 624	438	11:33
IBSM (IBS)	75,0000	0,00%	75,0000	75,0000	75,0000	1	75	09:00
IDMPL (IDM)	(0,5500)	-	-	-	-	-	-	09:00
IFCAPITAL (IFC)	#0,9950	-81,23%	-	-	-	-	-	09:04
IFIRMA (IFI)	27,1000	-0,37%	27,2000	27,2000	26,8000	1 468	39 789	13:16
IFSA (IFR)	#1,9900	406,36%	-	-	-	-	-	09:00
IMCOMPANY (IMC)	28,8000	-3,36%	29,8000	30,3000	28,8000	3 448	102 511	13:44
IMMOBILE (GKI)	3,6000	4,05%	3,5000	3,6100	3,5000	7 097	25 114	12:49
IMPERIO (IMP)	1,2500	3,31%	1,2500	1,2500	1,2500	20	25	11:00
IMS	3,7000	-3,65%	3,7700	3,7700	3,7000	10 318	38 543	13:46
INC	1,8250	1,39%	1,8350	1,8350	1,8250	166	305	13:55
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	11:30
INGBSK (ING)	309,0000	-2,37%	315,5000	319,0000	309,0000	3 636	1 132 138	13:50
INPRO (INP)	7,1000	0,00%	7,1000	7,1000	7,0500	1 586	11 222	13:52
INSTALKRK (INK)	42,4000	4,18%	41,0000	43,2000	41,0000	2 070	88 153	13:29
INTERAOLT (IRL)	#0,1500	-98,47%	-	-	-	-	-	11:30
INTERBUD (ITB)	2,2000	-0,90%	2,1000	2,2000	2,1000	5 035	10 577	09:01
INTERCARS (CAR)	581,0000	0,87%	584,0000	589,0000	576,0000	612	355 099	13:25
INTERSPPL (IPO)	0,3800	1,88%	0,3800	0,3810	0,3800	2 001	761	12:22
INTROL (INL)	6,9800	0,29%	6,9800	6,9800	6,9000	2 026	14 102	13:24
IPOPEMA (IPE)	2,8300	3,28%	2,7400	2,8300	2,7400	8 005	21 935	12:33
IZOBLOK (IZB)	(28,8000)	-	-	-	-	-	-	11:30
IZOLACJA (IZO)	3,7700	-2,58%	3,8500	3,8500	3,7700	6 321	23 946	13:03
IZOSTAL (IZS)	2,5500	0,00%	2,5600	2,5600	2,5200	8 372	21 238	12:58
JRH	(4,8400)	-	-	-	-	-	-	09:00
JSW	23,1300	0,78%	22,7600	23,2000	22,7100	50 756	1 168 044	13:51
JWWINVEST (JWW)	3,1000	2,65%	3,0200	3,1000	3,0200	1 670	5 126	13:04
KCI	0,8860	-1,12%	0,8980	0,9000	0,8860	12 889	11 542	12:00
KDMSHIPING (KDM)	#1,4000	0,00%	-	-	-	-	-	11:30
KERNEL (KER)	17,7000	0,91%	17,5600	17,8000	17,2200	9 362	165 675	13:36
KETY (KTY)	888,5000	-1,00%	898,0000	898,5000	888,0000	2 693	2 400 205	13:52
KGHM (KGH)	133,4500	0,53%	133,0000	135,2000	131,9000	519 116	69 602 907	13:55
KGL	14,3000	-0,69%	14,4000	14,4000	14,3000	7	100	13:23
KINOPOL (KPL)	15,9000	0,32%	15,8500	15,9000	15,8000	5 327	84 648	13:39
KOGENERA (KGN)	58,9000	-1,67%	60,0000	60,0000	58,6000	1 494	88 714	12:51
KOMPAP (KMP)	27,2000	0,00%	27,2000	27,2000	27,0000	201	5 461	10:30
KOMPUTRON (KOM)	5,4800	0,00%	5,4600	5,5000	5,2400	5 518	29 532	13:13
KPPD (KPD)	31,0000	2,65%	30,2000	31,0000	30,2000	34	1 052	11:05
KRAKCHEM (KCH)	0,9680	2,11%	0,9680	0,9680	0,9680	1 012	980	12:10
KRKA (KRK)	850,0000	0,00%	850,0000	850,0000	848,0000	82	69 694	13:42
KRUK (KRU)	392,9000	0,43%	391,0000	393,3000	388,2000	7 728	3 020 313	13:54
KRVITAMIN (KVT)	9,9000	-1,98%	10,0000	10,0000	9,9000	27	268	13:35
KSGAGRO (KSG)	2,8500	-0,70%	2,8700	2,9700	2,7900	18 319	52 843	13:37
LABOPRINT (LAB)	(15,1000)	-	-	-	-	-	-	07:45
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	13:24
LARQ (LRQ)	1,7000	4,94%	1,7000	1,7000	1,7000	2	3	09:00
LENA (LEN)	2,8100	0,00%	2,8100	2,8100	2,7800	1 585	4 417	13:12
LENTEX (LTX)	7,5600	0,00%	7,5600	7,5600	7,5600	1 011	7 643	12:41
LESS (LES)	0,2570	0,00%	0,2570	0,2570	0,2570	211	54	09:00
LIBET (LBT)	1,4200	1,43%	1,4150	1,4200	1,3800	6 638	9 321	13:46
LOKUM (LKD)	21,5000	0,00%	21,5000	21,9000	21,5000	13	280	11:04
Reklama
LPP	14 630,0000	0,31%	14 675,0000	14 700,0000	14 520,0000	951	13 894 890	13:52	Reklama
LSISOFT (LSI)	23,6000	0,85%	23,6000	23,6000	23,6000	4	94	11:47
LUBAWA (LBW)	8,8150	0,63%	8,8050	8,9100	8,7600	122 595	1 082 267	13:55
MABION (MAB)	9,8300	0,31%	9,7800	9,9400	9,7800	3 240	31 949	13:05
MAKARONPL (MAK)	19,8400	2,80%	19,3000	20,4500	19,2000	8 503	169 068	13:53
MANGATA (MGT)	67,4000	0,60%	68,6000	70,8000	67,4000	75	5 133	13:16
MANYDEV (MAN)	#0,6300	-10,00%	-	-	-	-	-	13:13
MARVIPOL (MVP)	7,3400	0,00%	7,3200	7,4400	7,3200	2 896	21 216	11:52
MAXCOM (MXC)	6,5000	-1,81%	6,6200	6,6200	6,5000	36	235	13:07
MBANK (MBK)	765,8000	-0,65%	770,8000	771,2000	761,8000	4 430	3 400 367	13:53
MBWS (MBW)	13,7000	0,00%	13,7000	13,7000	13,7000	2	27	09:01
MCI	28,3000	1,43%	28,0000	28,5000	28,0000	1 619	45 612	13:31
MDIENERGIA (MDI)	1,1000	-1,35%	1,1150	1,1150	1,0900	2 505	2 741	10:04
MEDICALG (MDG)	31,3000	5,74%	30,0000	31,6000	28,4000	58 633	1 789 813	13:54
MEDINICE (ICE)	8,0200	1,26%	7,9100	8,0200	7,8000	5 932	47 166	13:52
MEGARON (MEG)	(6,3000)	-	-	-	-	-	-	11:30
MENNICA (MNC)	29,4000	2,44%	29,4000	29,8000	28,0000	3 820	110 758	13:55
MERCATOR (MRC)	48,2000	0,84%	47,3500	48,6500	47,3500	2 200	105 659	13:32
MERCOR (MCR)	25,3000	1,20%	25,3000	25,3000	25,3000	111	2 808	13:47
MEXPOLSKA (MEX)	3,6200	-3,72%	3,6200	3,6200	3,6200	7	25	11:00
MFO	36,2000	0,56%	36,2000	36,2000	35,2000	1 050	37 968	10:44
MILKILAND (MLK)	1,9800	4,76%	1,9300	2,0200	1,9000	53 990	106 657	13:35
MILLENNIUM (MIL)	13,6300	-0,51%	13,7000	13,7800	13,5600	236 997	3 242 058	13:55
MIRACULUM (MIR)	0,8700	-1,14%	0,8800	0,8800	0,8660	100	87	10:56
MIRBUD (MRB)	13,9800	-1,48%	14,1800	14,1800	13,9700	33 982	477 343	13:52
MLPGROUP (MLG)	82,0000	0,00%	82,0000	82,0000	82,0000	73	5 986	10:34
MLSYSTEM (MLS)	17,3400	0,81%	17,2200	17,5600	17,2200	3 134	54 595	13:37
MOBRUK (MBR)	297,0000	-0,34%	299,0000	300,0000	292,5000	3 768	1 116 838	13:52
MOJ	(1,4500)	-	-	-	-	-	-	09:00
MOL	31,3000	-3,04%	32,1000	32,4600	31,3000	790	25 309	13:19
MOLECURE (MOC)	5,7000	0,00%	5,6500	5,7200	5,6000	22 218	125 196	13:52
MONNARI (MON)	5,0200	1,01%	4,8800	5,0400	4,8800	11 328	56 691	13:45
MOSTALPLC (MSP)	15,7000	0,00%	15,7000	15,7000	15,7000	2	31	09:00
MOSTALWAR (MSW)	7,6600	-2,05%	7,8800	7,8800	7,6600	1 668	13 100	13:38
MOSTALZAB (MSZ)	6,0800	1,67%	6,0000	6,1000	5,9500	38 360	232 536	13:53
MOVIEGAME (MOV)	15,2800	1,73%	15,0000	15,2800	15,0000	971	14 703	13:51
MURAPOL (MUR)	39,3000	0,77%	39,0000	39,8000	38,9500	5 004	196 404	13:46
MUZA (MZA)	(13,4000)	-	-	-	-	-	-	09:00
MWTRADE (MWT)	3,4600	-0,57%	3,4600	3,4600	3,4600	2	7	09:10
NANOGROUP (NNG)	2,5950	-0,19%	2,6900	2,6900	2,5950	7 093	18 662	13:30
NEUCA (NEU)	675,0000	-1,17%	685,0000	685,0000	672,0000	3 340	2 261 900	13:51
NEWAG (NWG)	70,8000	-0,14%	71,0000	71,0000	70,3000	2 423	171 654	13:51
NEXITY (NXG)	1,8900	1,61%	1,8600	1,9000	1,8400	605	1 145	13:48
NOCTILUCA (NCL)	104,0000	-1,42%	105,0000	107,5000	103,0000	901	94 769	13:28
NOVATURAS (NTU)	7,7600	0,00%	7,7600	7,7600	7,7600	49	380	13:20
NOVAVISGR (NVG)	1,3660	0,00%	1,3660	1,3900	1,3300	23 042	31 097	13:50
NOVITA (NVT)	95,8000	1,70%	94,8000	95,8000	94,8000	161	15 279	12:39
NTCAPITAL (NTC)	0,6500	0,00%	0,6500	0,6600	0,6500	9 580	6 239	12:07
NTTSYSTEM (NTT)	10,4500	0,48%	10,3000	10,7000	10,3000	9 024	93 876	12:38
ODLEWNIE (ODL)	9,0400	0,00%	9,1600	9,1600	9,0400	636	5 781	13:19
ONDE (OND)	9,9900	0,30%	9,9600	10,0800	9,9400	2 706	27 017	12:38
ONESANO (ONO)	0,9180	3,15%	0,8880	0,9180	0,8860	4 561	4 085	11:22
OPONEO.PL (OPN)	92,4000	-0,65%	93,4000	94,4000	92,2000	16 044	1 494 676	13:46
OPTEAM (OPM)	3,7200	-2,62%	3,7400	3,7400	3,7000	2 154	8 055	12:43
ORANGEPL (OPL)	8,8980	-0,07%	8,9040	8,9160	8,8180	157 014	1 391 676	13:52
ORCOGROUP (OPG)	4,2800	-4,89%	4,2800	4,2800	4,2800	10	43	10:43
ORZBIALY (OBL)	#39,8000	6,42%	-	-	-	-	-	13:22
OTLOG (OTS)	15,1000	-0,26%	15,1400	15,1400	15,0200	1 129	16 987	13:37
OTMUCHOW (OTM)	5,1600	0,00%	5,1600	5,1600	5,1600	48	248	09:00
PAMAPOL (PMP)	2,6000	1,96%	2,5900	2,6500	2,5500	2 510	6 569	13:21
PANOVA (NVA)	15,7000	0,32%	15,8000	15,8000	15,7000	17	267	12:57
PASSUS (PAS)	57,0000	-1,72%	58,0000	58,0000	57,0000	655	37 565	13:07
PATENTUS (PAT)	3,4900	0,87%	3,4900	3,5000	3,3600	8 505	29 242	13:46
PBG	#0,0200	11,11%	-	-	-	-	-	12:21
PBSFINANSE (PBF)	0,7000	7,69%	0,7000	0,7000	0,7000	3 740	2 618	11:30
PCCEXOL (PCX)	2,6300	-1,50%	2,6700	2,6700	2,6300	3 614	9 525	13:40
PCCROKITA (PCR)	69,8000	1,75%	68,8000	69,9000	68,6000	2 067	142 966	13:53
PCFGROUP (PCF)	5,2000	1,56%	5,1200	5,2200	5,0800	15 409	79 241	13:23
PEKABEX (PBX)	17,0500	-2,29%	17,4500	17,4500	16,5500	17 948	307 096	13:37
PEKAO (PEO)	185,0000	0,03%	184,0500	186,5000	182,9000	233 471	43 288 526	13:55
Reklama
PEPCO (PCO)	20,7900	-1,56%	21,1200	21,1200	20,5200	641 860	13 346 591	13:54	Reklama
PEPEES (PPS)	0,9750	-2,50%	1,0100	1,0100	0,9750	6 867	6 891	11:37
PGE	11,7550	-0,25%	11,7350	11,8900	11,6550	552 731	6 501 326	13:55
PGFGROUP (PGV)	0,5740	-5,90%	0,6200	0,6720	0,5580	256 034	156 010	13:49
PHARMENA (PHR)	3,4400	-1,71%	3,4900	3,4900	3,4400	13	45	11:09
PHN	9,9000	-1,00%	9,8800	10,0000	9,8800	1 083	10 797	12:28
PHOTON (PEN)	3,2800	0,00%	3,3200	3,3200	3,2500	8 197	26 966	13:38
PKNORLEN (PKN)	87,6600	0,80%	86,9000	87,9300	86,4000	1 336 570	116 972 766	13:55
PKOBP (PKO)	77,6400	-0,31%	77,8000	78,5000	77,3400	480 508	37 444 868	13:55
PKPCARGO (PKP)	15,5200	-0,96%	15,6700	15,7600	15,4700	15 708	244 097	13:55
PLAYWAY (PLW)	290,5000	0,17%	290,0000	296,0000	289,5000	995	290 840	13:44
PLAZACNTR (PLZ)	2,5100	2,45%	2,4500	2,5100	2,4500	5 851	14 435	13:07
PMPG (PGM)	2,3600	-3,67%	2,4500	2,4500	2,3600	567	1 341	12:07
POLENERGIA (PEP)	60,2000	1,01%	60,2000	60,6000	60,0000	707	42 687	13:49
POLICE (PCE)	9,1400	-0,44%	9,1600	9,1600	9,1400	404	3 693	12:33
POLIMEXMS (PXM)	4,5900	-0,76%	4,6250	4,6300	4,5500	197 366	903 727	13:43
POLTREG (PTG)	32,0000	0,95%	32,9000	33,0000	32,0000	711	22 853	13:34
POLWAX (PWX)	1,4600	-0,34%	1,4700	1,4700	1,4600	1 020	1 489	13:00
PRAGMAINK (PRI)	3,4200	0,00%	3,4200	3,4200	3,4000	2 215	7 555	11:44
PRIMAMODA (PMA)	#0,8200	-2,38%	-	-	-	-	-	11:30
PROCHEM (PRM)	22,4000	0,00%	22,4000	22,4000	22,4000	1	22	09:00
PROJPRZEM (PJP)	16,8500	-0,88%	16,4000	16,8500	16,4000	338	5 694	11:34
PROTEKTOR (PRT)	1,2300	1,65%	1,2300	1,2300	1,2300	6 190	7 614	13:50
PTWP (PTW)	99,0000	-5,71%	105,0000	105,0000	99,0000	140	13 959	13:17
PULAWY (ZAP)	52,2000	0,00%	51,0000	52,2000	51,0000	207	10 774	11:23
PURE (PUR)	5,6350	21,18%	4,6500	5,8000	4,6000	170 647	926 754	13:55
PZU	59,7200	-0,57%	60,0000	60,1000	59,6000	267 038	15 987 335	13:55
QNATECHNO (QNA)	27,7000	-1,42%	28,5000	28,5000	27,5000	372	10 516	13:20
QUANTUM (QNT)	27,6000	0,00%	27,6000	27,6000	27,6000	6	166	13:50
QUERCUS (QRS)	11,0000	1,38%	10,8500	11,0000	10,8500	1 113	12 155	13:29
RAEN (RAE)	0,3200	5,79%	0,3025	0,3200	0,3020	54 019	16 761	13:03
RAFAKO (RFK)	0,1886	1,29%	0,1894	0,1980	0,1864	3 639 645	696 759	13:55
RAFAMET (RAF)	69,0000	-1,43%	70,0000	70,0000	65,5000	1 820	122 102	13:54
RAINBOW (RBW)	128,4000	-0,77%	129,8000	130,0000	127,8000	29 589	3 812 279	13:53
RANKPROGR (RNK)	4,0500	-1,22%	4,1450	4,1450	4,0350	4 508	18 280	13:10
RAWLPLUG (RWL)	16,1000	-2,13%	16,4500	16,4500	16,1000	509	8 199	11:31
REDAN (RDN)	#0,0460	-8,00%	-	-	-	-	-	13:31
REGNON (REG)	#0,0100	-98,74%	-	-	-	-	-	11:30
REINHOLD (RHD)	#0,0580	0,00%	-	-	-	-	-	12:21
REINO (RNC)	1,0800	0,00%	1,0800	1,0800	1,0800	2	2	09:01
RELPOL (RLP)	5,1200	-1,54%	5,1800	5,1800	5,1200	4 130	21 193	13:40
REMAK (RMK)	13,2000	0,76%	13,2000	13,2000	13,2000	2	26	09:00
RENDER (RND)	86,6000	-2,48%	88,8000	88,8000	85,0000	344	29 830	13:40
ROPCZYCE (RPC)	27,1000	0,74%	27,1000	27,1000	26,9000	60	1 624	13:14
RYVU (RVU)	31,0000	0,65%	30,9500	31,6000	30,5000	25 734	800 835	13:52
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	11:30
SANOK (SNK)	22,5000	-1,32%	22,8000	22,8000	22,5000	307	6 930	12:18
SANPL (SPL)	503,4000	0,00%	500,2000	505,2000	498,3000	12 660	6 355 439	13:54
SANTANDER (SAN)	30,6000	0,00%	30,4800	30,6000	30,4800	53	1 618	11:59
SANWIL (SNW)	(1,2750)	-	-	-	-	-	-	09:00
SCPFL (SCP)	160,0000	-1,84%	163,0000	163,6000	159,0000	291	46 768	13:50
SECOGROUP (SWG)	(29,8000)	-	-	-	-	-	-	09:00
SEKO (SEK)	8,4000	0,00%	8,3600	8,4200	8,3400	4 185	35 128	12:33
SELENAFM (SEL)	35,6000	-0,28%	35,7000	35,8000	35,2000	765	27 130	13:23
SELVITA (SLV)	29,9000	4,91%	28,9000	30,6000	28,9000	115 928	3 467 708	13:53
SERINUS (SEN)	(0,7100)	-	-	-	-	-	-	09:00
SFINKS (SFS)	0,4800	-3,03%	0,4950	0,4950	0,4620	103 732	49 857	13:35
SHOPER (SHO)	49,9000	0,20%	49,7000	50,6000	49,4000	8 432	420 921	13:36
SILVAIR-REGS (SVRS)	6,0000	9,09%	5,9000	6,0000	5,7000	12 002	71 579	10:59
SILVANO (SFG)	(5,4000)	-	-	-	-	-	-	09:00
SIMFABRIC (SIM)	1,7500	0,00%	1,7500	1,7500	1,7500	50	88	09:33
SKARBIEC (SKH)	27,5000	-1,43%	27,9000	27,9000	27,5000	558	15 429	13:53
SKYLINE (SKL)	(1,5800)	-	-	-	-	-	-	09:00
SNIEZKA (SKA)	82,0000	-0,73%	82,6000	83,8000	82,0000	166	13 702	10:45
SOHODEV (SHD)	0,4480	5,16%	0,4480	0,4480	0,4480	20 528	9 197	12:38
SONEL (SON)	17,1000	0,29%	17,1500	17,4000	17,0000	852	14 593	13:34
SOPHARMA (SPH)	(15,3000)	-	-	-	-	-	-	09:00
SPYROSOFT (SPR)	584,0000	-0,68%	588,0000	596,0000	582,0000	84	49 382	13:16
STALEXP (STX)	3,1400	1,45%	3,0900	3,1400	3,0750	84 565	262 627	13:49
STALPROD (STP)	252,0000	0,00%	251,0000	252,0000	251,0000	22	5 525	11:42
Reklama
STALPROFI (STF)	8,4800	-0,47%	8,5200	8,5600	8,4800	8 366	71 166	13:47	Reklama
STAPORKOW (ZUK)	3,1800	1,27%	3,1800	3,1800	3,1800	155	493	12:30
STARHEDGE (SHG)	#0,2520	-13,10%	-	-	-	-	-	11:30
SUNEX (SNX)	7,3200	-2,53%	7,4600	7,5000	7,3200	4 329	32 170	13:26
SYGNITY (SGN)	110,0000	-5,17%	116,0000	116,0000	110,0000	1 371	153 999	13:50
SYNEKTIK (SNT)	199,9000	1,27%	196,5000	200,0000	195,4000	14 486	2 880 157	13:55
TALEX (TLX)	20,6000	-0,96%	20,8000	20,8000	20,0000	18	369	12:54
TARCZYNSKI (TAR)	120,0000	0,00%	120,5000	120,5000	120,0000	326	39 126	13:07
TATRY (TMR)	90,0000	9,76%	90,0000	90,0000	90,0000	3	270	10:38
TAURONPE (TPE)	8,5660	-1,63%	8,7000	8,7000	8,5560	204 527	1 761 714	13:53
TBULL (TBL)	(4,2600)	-	-	-	-	-	-	11:30
TENDERHUT (THG)	6,3800	-1,54%	6,3800	6,3800	6,3800	645	4 115	11:46
TERMOREX (TRR)	0,7200	0,00%	0,7200	0,7200	0,7200	192	138	12:38
TESGAS (TSG)	2,3900	3,02%	2,3900	2,3900	2,3600	644	1 538	13:09
TEXT (TXT)	55,1000	0,18%	55,0000	56,3000	54,9500	50 654	2 805 293	13:52
TORPOL (TOR)	37,0500	-0,27%	36,8500	37,2000	36,8000	6 216	229 640	13:54
TOWERINV (TOW)	#2,0500	-12,77%	-	-	-	-	-	11:30
TOYA (TOA)	9,3000	1,53%	9,1000	9,3600	9,0000	61 445	568 013	13:53
TRAKCJA (TRK)	2,2000	-0,90%	2,1750	2,2100	2,1700	21 913	47 803	12:39
TRANSPOL (TRN)	4,3500	-1,14%	4,4200	4,4200	4,3500	606	2 638	13:16
TRITON (TRI)	(3,6600)	-	-	-	-	-	-	11:30
TSGAMES (TEN)	82,0000	-1,09%	82,9000	82,9000	81,9000	4 999	411 211	13:53
ULMA (ULM)	60,5000	-0,82%	60,5000	60,5000	60,5000	82	4 961	10:50
ULTGAMES (ULG)	12,3500	1,65%	12,2000	12,4500	12,2000	3 872	47 861	13:55
UNFOLD (UNF)	1,1200	0,00%	1,1200	1,1200	1,1200	10	11	09:00
UNIBEP (UNI)	11,1000	0,00%	11,1000	11,2000	11,0000	3 982	44 159	13:38
UNICREDIT (UCG)	245,1500	-3,88%	245,1500	245,1500	245,1500	7	1 716	11:29
UNIMA (U2K)	7,9600	-2,69%	8,1400	8,1400	7,9600	14 183	114 177	13:21
UNIMOT (UNT)	140,8000	-0,28%	141,0000	142,0000	140,8000	628	88 840	13:43
URTESTE (URT)	49,6000	0,81%	49,6000	50,0000	49,6000	352	17 480	10:14
VERCOM (VRC)	118,6000	-1,98%	120,4000	121,0000	117,4000	2 096	248 063	13:50
VIGOPHOTN (VGO)	498,0000	-1,19%	504,0000	512,0000	494,0000	476	238 272	13:30
VINDEXUS (VIN)	11,7000	-0,85%	11,7000	11,8000	11,7000	1 542	18 081	13:45
VISTAL (VTL)	#0,3480	-42,00%	-	-	-	-	-	11:30
VIVID (VVD)	0,5300	0,76%	0,5300	0,5340	0,5240	8 700	4 565	12:06
VOTUM (VOT)	44,7500	0,22%	44,5500	45,1500	44,3000	12 384	553 298	13:41
VOXEL (VOX)	174,0000	1,52%	171,8000	175,0000	171,8000	19 684	3 408 788	13:47
VRG	3,8100	0,00%	3,8000	3,8100	3,7800	532 990	2 025 328	12:37
WARIMPEX (WXF)	2,6500	-2,57%	2,7000	2,7000	2,6000	4 638	12 423	13:30
WASKO (WAS)	1,7800	0,56%	1,7850	1,7900	1,7550	1 344	2 381	12:51
WAWEL (WWL)	646,0000	0,31%	658,0000	670,0000	646,0000	14	9 264	11:24
WIELTON (WLT)	6,3300	0,00%	6,3300	6,3500	6,2400	86 840	545 813	13:53
WIKANA (WIK)	6,9500	-0,71%	6,8500	7,0000	6,8500	1 111	7 612	12:15
WINVEST (WIS)	0,2520	-21,25%	0,2520	0,2520	0,2520	32 846	8 277	13:36
WIRTUALNA (WPL)	80,0000	-0,50%	80,4000	81,5000	79,8000	6 153	493 956	13:51
WITTCHEN (WTN)	18,9600	0,74%	18,8200	19,0800	18,8000	6 000	113 618	13:50
XPLUS (XPL)	3,6400	3,70%	3,5200	3,7800	3,5200	3 044	11 002	12:45
XTPL (XTP)	77,0000	-1,28%	79,7000	81,2000	76,8000	1 011	78 292	13:22
XTRADEBDM (XTB)	72,3200	0,61%	72,0000	72,3200	71,4000	90 845	6 533 694	13:55
YOLO (YOL)	#0,0200	-94,05%	-	-	-	-	-	11:30
ZABKA (ZAB)	21,0200	1,79%	20,8000	21,2000	20,6200	707 276	14 817 990	13:55
ZAMET (ZMT)	0,8460	0,71%	0,8480	0,8500	0,8340	11 944	9 994	13:52
ZEPAK (ZEP)	24,2000	-2,22%	24,8000	24,8000	24,0500	20 211	488 959	13:50
ZREMB (ZRE)	6,7200	2,60%	6,5500	6,9800	6,5500	26 474	178 733	13:46
ZUE	9,9000	-1,00%	9,9200	10,0000	9,9000	2 183	21 612	11:32

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.