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	105 267,27	0,15%	104 741,56	105 430,59	104 659,09	105 106,98	691 295 187	14:42
WIG20	2 867,99	0,25%	2 855,22	2 873,13	2 844,90	2 860,93	594 697 589	14:57
WIG30	3 711,80	0,16%	3 687,02	3 717,38	3 684,63	3 705,86	634 884 012	14:57
mWIG40	7 875,52	-0,42%	7 930,07	7 932,21	7 866,56	7 909,12	72 350 043	14:42
sWIG80	28 775,97	-0,05%	28 711,65	28 872,95	28 657,98	28 791,71	42 163 868	14:42
WIG-BANKI	16 605,18	-0,09%	16 529,65	16 696,71	16 518,88	16 619,83	120 688 264	14:42
WIG-BUDOW	8 387,72	1,15%	8 308,06	8 400,52	8 286,12	8 292,42	16 137 698	14:42
WIG-CHEMIA	9 057,13	-0,75%	9 126,45	9 212,16	9 024,71	9 125,95	1 450 003	14:42
WIG-ENERG	4 438,06	-0,58%	4 445,56	4 482,56	4 428,38	4 463,96	17 565 218	14:42
WIG-INFO	9 824,57	-1,29%	9 895,07	9 972,99	9 805,91	9 953,35	16 643 511	14:42
WIG-MEDIA	7 102,68	-0,94%	7 156,10	7 239,09	7 092,36	7 170,07	1 161 854	14:42
WIG-NRCHOM	5 289,22	0,65%	5 242,39	5 333,19	5 242,39	5 254,86	7 148 154	14:42
WIG-PALIWA	9 634,14	1,29%	9 470,03	9 647,01	9 470,03	9 511,55	155 585 615	14:42
WIG-Poland	109 969,08	0,11%	109 969,08	109 969,08	109 969,08	109 846,22	677 587 101	11:15
WIG-SPOZYW	3 031,16	0,32%	3 023,13	3 059,03	3 022,55	3 021,45	984 062	14:42
WIG20lev	570,84	0,56%	565,15	572,26	561,06	567,66	567 129 391	14:42
WIG20short	2 936,35	-0,22%	2 951,09	2 961,70	2 932,67	2 942,69	567 129 391	14:42
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	212 924 365	11:15
mWIG40dvp	189,02	0,00%	189,02	189,02	189,02	189,02	72 540 963	11:00
mWIG40TR	12 186,63	-0,42%	12 271,04	12 274,35	12 172,76	12 238,63	72 350 043	14:42
mWIG40TRlv	18 885,74	-0,89%	19 148,59	19 158,89	18 842,55	19 054,84	72 350 043	14:42
mWIG40TRsh	2 366,92	0,50%	2 350,68	2 369,59	2 350,04	2 355,14	72 350 043	14:42
sWIG80dvp	700,46	12,31%	700,46	700,46	700,46	623,66	42 359 669	11:00
sWIG80TR	44 581,59	0,21%	44 481,94	44 731,83	44 398,79	44 486,99	42 163 868	14:42
WIG140	2 041,57	0,16%	2 031,01	2 044,57	2 029,39	2 038,26	680 856 298	14:42
WIG20dvp	55,92	0,00%	55,92	55,92	55,92	55,92	569 667 899	11:00
WIG20TR	6 165,41	0,30%	6 134,71	6 173,12	6 112,45	6 146,89	567 129 391	14:42
WIG20TRlev	5 248,21	0,56%	5 196,08	5 261,30	5 158,29	5 218,74	567 129 391	14:42
WIG20TRsht	2 748,71	-0,23%	2 762,47	2 772,45	2 745,26	2 754,93	567 129 391	14:42
WIG30TR	7 834,25	0,21%	7 778,37	7 842,42	7 773,34	7 818,12	603 434 959	14:42
WIG-CEE	2 473,24	0,34%	2 473,24	2 473,24	2 473,24	2 464,89	935 677	11:15
WIGdiv	2 347,11	0,34%	2 335,91	2 352,69	2 334,44	2 339,13	214 620 726	14:42
WIGdivplus	2 141,13	0,38%	2 125,77	2 142,01	2 125,74	2 133,02	316 996 457	14:42
WIG.GAMES	17 775,81	-0,20%	17 811,41	17 894,50	17 713,14	17 810,91	18 932 596	14:42
WIG-GORNIC	4 405,53	0,29%	4 371,92	4 465,32	4 371,92	4 392,68	74 667 517	14:42
WIG-GRY	22 813,99	-0,34%	22 806,71	22 961,65	22 718,30	22 892,17	21 486 765	14:42
WIGind	17 391,62	-0,28%	17 453,69	17 502,21	17 329,76	17 440,35	9 137 526	14:42
WIG-LEKI	3 366,77	-0,02%	3 369,63	3 382,29	3 339,87	3 367,30	488 619	14:42
WIGmed	18 629,58	0,73%	18 499,18	18 646,09	18 477,60	18 495,23	26 003 688	14:42
WIG-MOTO	8 640,15	0,84%	8 708,37	8 708,37	8 565,94	8 568,06	1 059 959	14:42
WIG.MS-BAS	17 560,49	-0,31%	17 550,37	17 734,29	17 491,75	17 614,53	89 450 695	14:42
WIG.MS-ECM	8 896,56	1,12%	8 826,50	8 902,33	8 733,15	8 797,92	119 096 045	14:42
WIG.MS-FIN	19 942,93	-0,05%	19 864,36	20 044,67	19 825,82	19 953,83	129 399 171	14:42
WIG-ODZIEZ	11 030,20	-0,16%	10 976,95	11 055,46	10 976,95	11 047,66	51 110 758	14:42
WIGtechTR	18 405,27	-0,05%	18 402,08	18 468,60	18 355,63	18 414,18	50 325 507	14:42
WIG-Ukrain	568,72	0,73%	568,72	568,72	568,72	564,62	775 642	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)	186,5000	-0,80%	188,3000	191,0000	186,0000	12 262	2 309 783	14:40
3RGAMES (3RG)	0,8180	-1,45%	0,8480	0,8480	0,7920	66 134	53 340	14:36
4MASS (4MS)	4,4800	-2,61%	4,5900	4,6000	4,4750	29 811	134 845	14:31
ABPL (ABE)	97,0000	-0,92%	98,5000	98,6000	96,8000	1 222	118 871	14:34
ACAUTOGAZ (ACG)	30,7000	3,02%	29,8000	30,8000	29,8000	1 927	58 680	14:25
ACTION (ACT)	24,7000	-0,40%	24,7500	25,0000	24,5000	13 677	339 619	13:47
ADIUVO (ADV)	0,8880	0,23%	0,9260	0,9360	0,8800	26 969	24 535	14:01
AGORA (AGO)	9,2000	-1,50%	9,2400	9,5200	9,2000	13 797	129 593	14:41
AGROTON (AGT)	4,8600	2,53%	4,7400	4,8600	4,6500	6 210	29 491	14:31
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	3 773	76 376	14:33
AIRWAY (AWM)	0,4020	3,47%	0,3900	0,4045	0,3900	239 883	95 384	14:40
ALIOR (ALR)	96,8200	0,27%	96,5600	97,4200	95,7400	110 382	10 670 775	14:42
ALLEGRO (ALE)	35,3800	1,78%	34,7600	35,6400	34,4600	1 890 352	66 647 824	14:42
ALTA (AAT)	2,0300	0,50%	2,0300	2,1000	2,0300	1 978	4 080	14:37
ALTUSTFI (ALI)	(2,3000)	-	-	-	-	-	-	09:00
AMBRA (AMB)	21,6000	0,47%	21,5000	21,6500	21,3000	2 826	60 907	14:33
AMICA (AMC)	61,3000	1,16%	60,9000	61,7000	60,0000	3 730	227 334	14:41
AMPLI (APL)	(0,9000)	-	-	-	-	-	-	11:30
AMREST (EAT)	15,6000	-0,26%	15,7000	15,8600	15,6000	60 484	947 269	14:41
ANSWEAR (ANR)	29,8000	0,00%	29,8000	29,8000	29,4500	6 373	189 270	14:35
APATOR (APT)	20,4500	-0,73%	20,5000	20,7000	20,4000	4 547	93 263	14:15
APLISENS (APN)	19,5000	0,26%	19,4500	19,5000	19,2500	1 595	30 981	13:43
APSENERGY (APE)	3,1500	-2,17%	3,2200	3,2200	2,9900	3 583	11 056	14:40
ARCHICOM (ARH)	45,1000	0,22%	44,5000	45,5000	44,5000	91 938	4 136 857	14:09
ARCTIC (ATC)	11,7400	-3,14%	12,1800	12,1800	11,6600	75 426	895 172	14:39
ARLEN (ARL)	37,3450	-0,15%	37,4000	37,4000	37,1100	5 011	186 668	14:42
ARTIFEX (ART)	15,2000	-1,17%	15,3800	15,3800	15,2000	2 850	43 473	13:19
ASBIS (ASB)	25,7400	0,00%	25,7000	25,8000	25,5000	17 634	452 636	14:40
ASMGROUP (ASM)	#0,2500	4,17%	-	-	-	-	-	10:23
ASSECOBS (ABS)	91,8000	1,55%	90,4000	92,0000	87,8000	964	88 097	14:15
ASSECOPOL (ACP)	206,0000	-2,37%	208,0000	210,8000	205,6000	51 244	10 639 728	14:42
ASSECOSEE (ASE)	76,2000	1,87%	75,0000	76,5000	74,8000	1 623	123 187	14:42
ASTARTA (AST)	53,7000	1,51%	52,9000	53,8000	52,4000	6 573	347 639	14:14
ATAL (1AT)	58,9000	-1,01%	60,0000	60,5000	58,5000	12 699	754 671	14:40
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	1 284	4 853	14:16
ATREM (ATR)	45,6000	3,64%	44,0000	46,1000	44,0000	9 973	451 616	14:36
AUTOPARTN (APR)	19,9000	-1,49%	20,2000	20,3000	19,8000	31 603	632 154	14:41
BBIDEV (BBD)	5,3500	2,88%	5,3500	5,3500	5,3500	235	1 257	10:54
BENEFIT (BFT)	3 155,0000	0,00%	3 170,0000	3 170,0000	3 125,0000	935	2 940 735	14:38
BEST (BST)	24,0000	0,00%	23,6000	24,2000	23,6000	1 178	28 272	14:20
BETACOM (BCM)	4,8800	-1,21%	4,9400	4,9400	4,8800	335	1 654	11:10
BIGCHEESE (BCS)	14,0600	3,23%	13,7400	14,1800	13,7400	10 123	141 887	14:41
BIOCELTIX (BCX)	101,2000	-2,32%	103,6000	103,6000	100,6000	908	92 334	14:34
BIOMAXIMA (BMX)	13,9000	-0,71%	14,0000	14,0000	13,7000	3 857	53 178	13:14
BIOMEDLUB (BML)	5,2000	0,19%	5,1900	5,2500	5,1500	22 731	118 045	14:37
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	22 412	93 047	14:27
BLOOBER (BLO)	33,5000	2,76%	32,3500	33,9500	31,8000	45 738	1 512 350	14:38
BNPPPL (BNP)	103,0000	0,98%	103,0000	104,5000	101,5000	4 164	427 789	13:51
BOGDANKA (LWB)	24,6000	0,61%	24,4500	25,1500	24,2000	32 148	794 905	14:29
BOOMBIT (BBT)	7,4600	2,19%	7,4000	7,4800	7,2400	1 317	9 650	12:18
BORYSZEW (BRS)	6,4800	0,93%	6,3000	6,5000	6,3000	50 894	325 518	14:38
BOS	10,2800	0,59%	10,2000	10,3200	10,2000	3 349	34 401	14:31
BOWIM (BOW)	4,6400	-1,49%	4,6400	4,7000	4,6000	3 212	14 851	13:56
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)	570,2000	2,30%	560,0000	571,8000	557,4000	20 907	11 862 722	14:41
BUMECH (BMC)	8,7700	1,04%	8,6800	8,7700	8,6100	2 743	23 931	14:01
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)	40,4000	7,16%	37,7000	41,0000	37,7000	13 805	547 154	14:34
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	192,5000	-1,08%	192,3500	194,6000	191,0500	166 632	32 128 390	14:42
Reklama
CCENERGY (CCE)	(0,3200)	-	-	-	-	-	-	11:30	Reklama
CDPROJEKT (CDR)	267,8000	-0,45%	269,9000	269,9000	266,5000	52 664	14 140 598	14:42
CDRL (CDL)	9,9000	-1,98%	10,1000	10,1000	9,9000	7	70	09:19
CELTIC (CPD)	6,0600	10,18%	5,6800	6,2200	5,3000	26 917	158 929	14:24
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)	2,5800	5,95%	2,4450	2,5800	2,4450	601 170	1 528 372	14:41
CITYSERV (CTS)	6,0000	8,11%	6,0000	6,0000	6,0000	100	600	11:30
CLNPHARMA (CLN)	23,0000	-0,22%	23,2500	23,3000	22,5500	6 930	158 537	14:33
CLOUD (CLD)	45,5000	-1,94%	46,3000	46,4000	45,5000	428	19 538	14:38
COALENERG (CLE)	1,9000	3,54%	1,8400	1,9500	1,7950	70 276	131 456	14:41
COGNOR (COG)	7,4950	-0,99%	7,5700	7,5700	7,4550	33 898	253 574	14:23
COLUMBUS (CLC)	6,8500	1,48%	6,7300	7,0500	6,7300	44 673	308 952	14:33
COMP (CMP)	232,0000	-0,43%	233,0000	237,0000	232,0000	1 722	401 891	14:34
COMPERIA (CPL)	(4,8000)	-	-	-	-	-	-	09:00
COMPREMUM (CPR)	0,9740	1,04%	0,9640	0,9900	0,9400	45 400	43 662	14:39
CORMAY (CRM)	0,5040	-2,33%	0,5140	0,5140	0,5040	1 046	528	14:41
CPIEUROPE (CPI)	(78,4500)	-	-	-	-	-	-	09:00
CREEPYJAR (CRJ)	456,0000	-0,87%	460,0000	466,0000	449,0000	630	284 793	14:19
CREOTECH (CRI)	284,0000	2,53%	277,0000	286,0000	277,0000	1 668	468 125	14:42
CYBERFLKS (CBF)	161,0000	0,37%	162,0000	162,0000	159,6000	1 654	265 861	14:42
CYFRPLSAT (CPS)	16,6350	-0,09%	16,6500	16,6950	16,4350	134 729	2 230 554	14:42
CZTOREBKA (CZT)	(0,4300)	-	-	-	-	-	-	11:30
DADELO (DAD)	46,3000	-0,43%	46,5000	47,8000	46,2000	2 478	115 644	14:26
DATAWALK (DAT)	117,5000	0,51%	117,1400	119,9800	115,2000	5 470	636 806	14:41
DBENERGY (DBE)	12,3000	-1,20%	12,6500	12,6500	12,3000	43	539	12:04
DEBICA (DBC)	83,0000	0,24%	82,8000	83,1000	82,5000	569	47 115	14:42
DECORA (DCR)	74,0000	-1,33%	74,4000	75,0000	73,8000	349	25 924	14:38
DEKPOL (DEK)	66,8000	1,21%	66,0000	66,8000	65,0000	1 532	101 605	14:38
DELKO (DEL)	6,9400	0,58%	6,9400	6,9600	6,8600	1 466	10 144	14:16
DEVELIA (DVL)	7,7000	3,36%	7,5000	7,7500	7,4500	174 752	1 342 854	14:42
DGA	19,0000	-0,78%	19,0000	19,0000	19,0000	3	57	10:09
DIAG (DIA)	160,9500	-0,03%	160,9500	161,4000	158,7500	51 326	8 226 313	14:41
DIGITANET (DIG)	80,6000	-2,30%	82,1000	82,5000	80,0000	3 098	250 444	14:40
DIGITREE (DTR)	14,0000	-3,45%	14,0000	14,0000	13,0000	818	11 255	12:24
DINOPL (DNP)	529,8000	0,34%	528,2000	533,6000	522,2000	38 603	20 282 095	14:42
DMGROUP (DMG)	3,6500	-2,93%	3,7500	3,7500	3,6500	6 931	25 322	11:22
DOMDEV (DOM)	232,0000	-1,07%	234,5000	236,0000	231,0000	1 208	280 315	14:42
DRAGOENT (DGE)	(22,3000)	-	-	-	-	-	-	09:00
ECBSA (ECB)	31,4000	0,48%	31,2500	31,6000	31,0000	1 003	31 145	14:02
ECHO (ECH)	5,1800	-1,52%	5,2600	5,2600	5,1200	5 882	30 430	14:33
EDINVEST (EDI)	5,9000	3,51%	5,9000	5,9000	5,8000	243	1 433	14:36
EFEKT (EFK)	#5,0000	-0,99%	-	-	-	-	-	14:39
EKOEXPORT (EEX)	#0,1690	-89,63%	-	-	-	-	-	11:30
ELEKTROTI (ELT)	47,4000	-0,11%	47,5000	47,9000	46,5500	5 367	253 590	14:42
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)	20,0000	-0,40%	20,0800	20,2000	19,8900	362 532	7 256 456	14:38
ENELMED (ENE)	19,0000	-3,55%	19,6000	19,6000	19,0000	10	192	11:28
ENERGA (ENG)	12,7000	0,79%	12,5800	12,7000	12,4200	55 395	697 172	14:00
ENERGOINS (ENI)	2,3000	0,88%	2,3000	2,3000	2,2200	60 395	136 256	14:39
ENTER (ENT)	56,2000	-0,88%	56,1000	56,7000	55,8000	1 544	86 484	14:39
EQUNICO (EQU)	0,7740	0,26%	0,7720	0,7740	0,7720	2 100	1 622	14:40
ERBUD (ERB)	34,4000	-1,71%	34,3500	35,6000	34,3000	1 638	56 717	14:18
ERG	(47,0000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	36,4000	-1,62%	37,0000	37,0000	36,1000	1 654	60 474	13:59
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	4,9000	-2,78%	5,1400	5,1600	4,9000	94 763	476 777	14:37
EUROCASH (EUR)	8,1800	-0,43%	8,2900	8,2900	8,1350	68 026	557 643	14:41
EUROHOLD (EHG)	(2,5400)	-	-	-	-	-	-	09:00
EUROTEL (ETL)	22,7000	-0,87%	22,8000	23,0000	22,6000	1 062	24 173	14:06
FABRITY (FAB)	28,2000	2,55%	27,6000	28,7000	27,6000	6 764	191 863	14:33
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)	11,8500	0,42%	11,8000	11,8500	11,4000	2 545	30 016	14:40
FERRO (FRO)	37,0000	0,27%	37,0000	37,5000	36,8000	13 888	513 886	14:29
FMG	124,5000	0,81%	124,0000	126,0000	123,0000	6	746	14:03
FON	#0,8000	0,00%	-	-	-	-	-	14:34
FORTE SA (FTE)	31,0000	0,00%	31,2000	31,5000	31,0000	1 779	55 661	14:16
Reklama
GAMEOPS (GOP)	17,5200	-0,79%	17,9800	17,9800	17,4400	792	13 950	14:31	Reklama
GAMFACTOR (GIF)	7,0000	0,00%	7,0000	7,1800	7,0000	4 156	29 277	14:22
GENOMTEC (GMT)	6,9900	-1,41%	7,0900	7,1600	6,8800	11 478	80 500	13:55
GETIN (GTN)	0,6340	13,01%	0,5800	0,6380	0,5630	6 071 673	3 686 053	14:42
GIGROUP (GIG)	2,0200	-1,46%	2,0200	2,0500	2,0200	34	69	14:12
GOBARTO (GOB)	24,5000	2,51%	25,4000	25,4000	23,5000	255	6 019	13:54
GPW	54,0000	0,75%	54,1000	54,6000	53,8000	38 419	2 074 946	14:42
GREENX (GRX)	1,7800	1,25%	1,7620	1,8200	1,7620	376 710	678 854	14:41
GRENEVIA (GEA)	2,6600	-0,93%	2,6850	2,7000	2,6300	28 959	76 904	14:25
GRODNO (GRN)	10,0000	0,00%	10,0000	10,0000	9,9800	2 970	29 700	14:09
GRUPAAZOTY (ATT)	22,3000	-1,33%	22,8600	22,8800	22,2200	56 859	1 279 913	14:42
GRUPRACUJ (GPP)	62,0000	-2,82%	63,7000	64,4000	61,8000	2 372	148 610	14:41
GTC	3,9900	-0,75%	4,0200	4,0200	3,9900	790	3 168	13:06
HANDLOWY (BHW)	110,4000	1,10%	108,8000	110,4000	108,8000	11 661	1 280 187	14:41
HARPER (HRP)	6,1400	-2,54%	6,2800	6,3000	6,0400	5 901	36 224	14:29
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)	18,7800	-1,16%	19,0600	19,0600	18,7400	26 716	504 538	14:34
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)	72,8000	-2,93%	75,0000	75,0000	72,8000	32	2 332	14:09
IDMPL (IDM)	(0,5500)	-	-	-	-	-	-	09:00
IFCAPITAL (IFC)	#0,9950	-81,23%	-	-	-	-	-	09:04
IFIRMA (IFI)	26,9500	-0,92%	27,2000	27,2000	26,8000	1 478	40 058	14:34
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)	3,5800	3,47%	3,5000	3,6100	3,5000	8 357	29 625	14:22
IMPERIO (IMP)	1,2500	3,31%	1,2500	1,2500	1,2500	20	25	11:00
IMS	3,7500	-2,34%	3,7700	3,7700	3,7000	11 196	41 795	14:41
INC	1,8250	1,39%	1,8350	1,8350	1,8250	175	321	14:00
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	11:30
INGBSK (ING)	310,0000	-2,05%	315,5000	319,0000	309,0000	4 055	1 261 963	14:40
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	2 230	94 937	14:36
INTERAOLT (IRL)	#0,1500	-98,47%	-	-	-	-	-	11:30
INTERBUD (ITB)	2,1600	-2,70%	2,1000	2,2000	2,1000	6 200	13 088	14:22
INTERCARS (CAR)	585,0000	1,56%	584,0000	589,0000	576,0000	626	363 285	14:40
INTERSPPL (IPO)	0,3620	-2,95%	0,3800	0,3810	0,3620	14 220	5 289	14:04
INTROL (INL)	6,9800	0,29%	6,9800	6,9800	6,9000	2 426	16 894	14:36
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	9 672	24 553	14:21
JRH	(4,8400)	-	-	-	-	-	-	09:00
JSW	23,0400	0,39%	22,7600	23,2000	22,7100	64 445	1 483 305	14:41
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	9 382	166 029	14:17
KETY (KTY)	888,5000	-1,00%	898,0000	898,5000	887,0000	3 297	2 936 766	14:41
KGHM (KGH)	133,0500	0,23%	133,0000	135,2000	131,9000	538 014	72 117 331	14:42
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	5 457	86 715	14:38
KOGENERA (KGN)	59,5000	-0,67%	60,0000	60,0000	58,6000	1 535	91 153	14:13
KOMPAP (KMP)	27,2000	0,00%	27,2000	27,2000	27,0000	229	6 223	14:33
KOMPUTRON (KOM)	5,4600	-0,36%	5,4600	5,5000	5,2400	7 256	39 006	14:24
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	83	70 544	14:10
KRUK (KRU)	392,0000	0,20%	391,0000	393,3000	388,2000	8 652	3 382 670	14:42
KRVITAMIN (KVT)	9,9000	-1,98%	10,0000	10,0000	9,9000	27	268	13:35
KSGAGRO (KSG)	2,9300	2,09%	2,8700	2,9700	2,7900	19 969	57 651	14:19
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	2 651	20 042	14:38
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	6 683	9 385	14:42
LOKUM (LKD)	21,6000	0,47%	21,5000	21,9000	21,5000	156	3 369	13:56
Reklama
LPP	14 625,0000	0,27%	14 675,0000	14 700,0000	14 520,0000	1 049	15 327 355	14:42	Reklama
LSISOFT (LSI)	23,6000	0,85%	23,6000	23,6000	23,6000	4	94	11:47
LUBAWA (LBW)	8,8000	0,46%	8,8050	8,9100	8,7600	135 102	1 192 109	14:40
MABION (MAB)	9,9000	1,02%	9,7800	9,9400	9,7800	4 900	48 377	14:37
MAKARONPL (MAK)	19,8600	2,90%	19,3000	20,4500	19,2000	8 911	177 171	14:40
MANGATA (MGT)	67,4000	0,60%	68,6000	70,8000	67,4000	75	5 133	13:16
MANYDEV (MAN)	#0,6300	-10,00%	-	-	-	-	-	14:39
MARVIPOL (MVP)	7,4000	0,82%	7,3200	7,4400	7,3200	3 788	27 785	14:09
MAXCOM (MXC)	6,3800	-3,63%	6,6200	6,6200	6,3800	586	3 748	14:31
MBANK (MBK)	765,4000	-0,70%	770,8000	771,2000	761,8000	4 857	3 727 126	14:40
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	1 871	52 696	14:23
MDIENERGIA (MDI)	1,0700	-4,04%	1,1150	1,1150	1,0700	5 305	5 770	14:37
MEDICALG (MDG)	31,5000	6,42%	30,0000	31,9000	28,4000	69 520	2 132 580	14:39
MEDINICE (ICE)	7,8000	-1,52%	7,9100	8,0200	7,8000	6 826	54 164	14:23
MEGARON (MEG)	(6,3000)	-	-	-	-	-	-	11:30
MENNICA (MNC)	29,4000	2,44%	29,4000	29,8000	28,0000	5 161	149 685	14:11
MERCATOR (MRC)	48,1500	0,73%	47,3500	48,6500	47,3500	2 351	112 909	14:31
MERCOR (MCR)	25,5000	2,00%	25,3000	25,9000	25,3000	3 458	88 246	14:41
MEXPOLSKA (MEX)	3,6200	-3,72%	3,6200	3,6200	3,6200	7	25	11:00
MFO	35,3000	-1,94%	36,2000	36,2000	35,2000	1 074	38 816	14:20
MILKILAND (MLK)	1,9800	4,76%	1,9300	2,0200	1,9000	54 110	106 895	14:36
MILLENNIUM (MIL)	13,6200	-0,58%	13,7000	13,7800	13,5600	261 903	3 580 926	14:40
MIRACULUM (MIR)	0,8640	-1,82%	0,8800	0,8800	0,8640	133	115	14:24
MIRBUD (MRB)	14,0000	-1,34%	14,1800	14,1800	13,9700	37 228	522 804	14:36
MLPGROUP (MLG)	82,0000	0,00%	82,0000	82,0000	82,0000	73	5 986	10:34
MLSYSTEM (MLS)	17,2600	0,35%	17,2200	17,5600	17,2200	4 172	72 519	14:42
MOBRUK (MBR)	297,0000	-0,34%	299,0000	300,0000	292,5000	4 570	1 354 731	14:39
MOJ	(1,4500)	-	-	-	-	-	-	09:00
MOL	32,3800	0,31%	32,1000	32,4600	31,3000	1 150	36 838	14:17
MOLECURE (MOC)	5,6900	-0,18%	5,6500	5,7200	5,6000	24 431	137 618	14:35
MONNARI (MON)	5,0200	1,01%	4,8800	5,0400	4,8800	11 541	57 760	14:32
MOSTALPLC (MSP)	15,7000	0,00%	15,7000	15,7000	15,7000	3	47	14:02
MOSTALWAR (MSW)	7,8000	-0,26%	7,8800	7,8800	7,6600	1 675	13 154	14:37
MOSTALZAB (MSZ)	6,1000	2,01%	6,0000	6,1000	5,9500	44 797	271 695	14:30
MOVIEGAME (MOV)	15,1000	0,53%	15,0000	15,2800	15,0000	982	14 870	14:29
MURAPOL (MUR)	39,2000	0,51%	39,0000	39,8000	38,9500	7 667	301 060	14:25
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)	680,0000	-0,44%	685,0000	685,0000	672,0000	3 734	2 529 978	14:40
NEWAG (NWG)	70,6000	-0,42%	71,0000	71,0000	70,1000	2 443	173 064	14:36
NEXITY (NXG)	1,9000	2,15%	1,8600	1,9000	1,8400	615	1 164	14:18
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)	1,3720	0,44%	1,3660	1,3900	1,3300	25 232	34 103	14:38
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)	10,5000	0,96%	10,3000	10,7000	10,3000	9 676	100 664	14:41
ODLEWNIE (ODL)	9,0400	0,00%	9,1600	9,1600	9,0400	636	5 781	13:19
ONDE (OND)	10,0000	0,40%	9,9600	10,0800	9,9400	2 962	29 577	14:29
ONESANO (ONO)	0,9180	3,15%	0,8880	0,9180	0,8860	4 561	4 085	11:22
OPONEO.PL (OPN)	93,0000	0,00%	93,4000	94,4000	92,2000	16 636	1 549 728	14:42
OPTEAM (OPM)	3,7200	-2,62%	3,7400	3,7400	3,7000	2 154	8 055	12:43
ORANGEPL (OPL)	8,8960	-0,09%	8,9040	8,9160	8,8180	176 585	1 565 676	14:41
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)	15,0800	-0,40%	15,1400	15,1400	15,0200	1 189	17 892	14:39
OTMUCHOW (OTM)	5,2800	2,33%	5,1600	5,2800	5,1600	52	269	14:39
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)	57,2000	-1,38%	58,0000	58,0000	57,0000	765	43 853	14:38
PATENTUS (PAT)	3,5000	1,16%	3,4900	3,5000	3,3600	9 373	32 271	14:27
PBG	#0,0200	11,11%	-	-	-	-	-	12:21
PBSFINANSE (PBF)	0,7000	7,69%	0,7000	0,7000	0,7000	3 740	2 618	14:41
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	2 451	169 716	14:39
PCFGROUP (PCF)	5,1400	0,39%	5,1200	5,2200	5,0800	15 469	79 550	14:41
PEKABEX (PBX)	17,0000	-2,58%	17,4500	17,4500	16,5500	18 970	324 267	14:29
PEKAO (PEO)	185,8000	0,46%	184,0500	186,5000	182,9000	254 135	47 122 451	14:42
Reklama
PEPCO (PCO)	20,8400	-1,33%	21,1200	21,1200	20,5200	711 658	14 800 358	14:42	Reklama
PEPEES (PPS)	0,9750	-2,50%	1,0100	1,0100	0,9750	6 867	6 891	11:37
PGE	11,7700	-0,13%	11,7350	11,8900	11,6550	592 066	6 963 621	14:39
PGFGROUP (PGV)	0,5780	-5,25%	0,6200	0,6720	0,5580	270 036	164 439	14:26
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)	88,0200	1,22%	86,9000	88,2200	86,4000	1 786 601	156 540 520	14:42
PKOBP (PKO)	77,7800	-0,13%	77,8000	78,5000	77,3400	543 657	42 344 462	14:42
PKPCARGO (PKP)	15,5300	-0,89%	15,6700	15,7600	15,4700	16 213	251 931	14:33
PLAYWAY (PLW)	290,0000	0,00%	290,0000	296,0000	289,5000	1 070	312 611	14:42
PLAZACNTR (PLZ)	2,5100	2,45%	2,4500	2,5100	2,4500	5 851	14 435	13:07
PMPG (PGM)	2,2500	-8,16%	2,4500	2,4500	2,2400	8 154	19 174	14:41
POLENERGIA (PEP)	60,6000	1,68%	60,2000	60,6000	60,0000	876	52 899	14:32
POLICE (PCE)	9,1400	-0,44%	9,1600	9,1600	9,0200	449	4 103	14:22
POLIMEXMS (PXM)	4,5750	-1,08%	4,6250	4,6300	4,5500	206 897	947 432	14:35
POLTREG (PTG)	32,6000	2,84%	32,9000	33,0000	32,0000	712	22 886	14:12
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	14:36
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)	5,4000	16,13%	4,6500	5,8000	4,6000	177 560	965 182	14:40
PZU	59,7000	-0,60%	60,0000	60,1000	59,5600	380 248	22 745 989	14:42
QNATECHNO (QNA)	27,7000	-1,42%	28,5000	28,5000	27,5000	378	10 682	14:23
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	1 117	12 199	14:22
RAEN (RAE)	0,3200	5,79%	0,3025	0,3200	0,3020	54 019	16 761	13:03
RAFAKO (RFK)	0,1868	0,32%	0,1894	0,1980	0,1864	3 803 674	727 524	14:40
RAFAMET (RAF)	67,5000	-3,57%	70,0000	70,0000	65,5000	2 107	141 511	14:06
RAINBOW (RBW)	128,9000	-0,39%	129,8000	130,0000	127,8000	30 794	3 967 012	14:41
RANKPROGR (RNK)	4,1000	0,00%	4,1450	4,1450	4,0350	4 520	18 329	14:35
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)	5,1600	-0,77%	5,1800	5,1800	5,1200	4 144	21 265	14:40
REMAK (RMK)	13,2000	0,76%	13,2000	13,2000	13,2000	2	26	09:00
RENDER (RND)	86,8000	-2,25%	88,8000	88,8000	85,0000	411	35 648	14:21
ROPCZYCE (RPC)	27,1000	0,74%	27,1000	27,1000	26,9000	60	1 624	13:14
RYVU (RVU)	31,0500	0,81%	30,9500	31,6000	30,5000	34 765	1 080 951	14:41
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	11:30
SANOK (SNK)	22,6000	-0,88%	22,8000	22,8000	22,5000	309	6 975	14:12
SANPL (SPL)	503,6000	0,04%	500,2000	505,2000	498,3000	13 973	7 015 825	14:42
SANTANDER (SAN)	30,6000	0,00%	30,4800	30,6000	30,4800	80	2 444	14:15
SANWIL (SNW)	(1,2750)	-	-	-	-	-	-	09:00
SCPFL (SCP)	160,0000	-1,84%	163,0000	163,6000	159,0000	299	48 054	14:23
SECOGROUP (SWG)	(29,8000)	-	-	-	-	-	-	09:00
SEKO (SEK)	8,4000	0,00%	8,3600	8,4200	8,3400	4 206	35 305	13:57
SELENAFM (SEL)	35,6000	-0,28%	35,7000	35,8000	35,2000	820	29 088	14:42
SELVITA (SLV)	29,9000	4,91%	28,9000	30,6000	28,9000	123 798	3 703 045	14:42
SERINUS (SEN)	(0,7100)	-	-	-	-	-	-	09:00
SFINKS (SFS)	0,4800	-3,03%	0,4950	0,4950	0,4620	105 877	50 887	14:16
SHOPER (SHO)	49,7000	-0,20%	49,7000	50,6000	49,4000	8 675	432 933	14:36
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	3,1500	3,0750	91 828	285 410	14:32
STALPROD (STP)	252,0000	0,00%	251,0000	252,0000	251,0000	22	5 525	11:42
Reklama
STALPROFI (STF)	8,5000	-0,23%	8,5200	8,5600	8,4800	8 856	75 331	14:42	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)	7,3100	-2,66%	7,4600	7,5000	7,3100	4 545	33 750	14:39
SYGNITY (SGN)	111,5000	-3,88%	116,0000	116,0000	109,5000	1 713	191 833	14:42
SYNEKTIK (SNT)	201,2000	1,93%	196,5000	201,2000	195,4000	15 707	3 124 719	14:42
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)	8,5840	-1,42%	8,7000	8,7000	8,5560	252 486	2 172 793	14:42
TBULL (TBL)	(4,2600)	-	-	-	-	-	-	11:30
TENDERHUT (THG)	6,3800	-1,54%	6,3800	6,3800	6,3800	2 201	14 042	14:07
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)	55,5000	0,91%	55,0000	56,3000	54,9500	53 001	2 934 963	14:42
TORPOL (TOR)	37,1000	-0,13%	36,8500	37,2000	36,8000	6 429	237 539	14:42
TOWERINV (TOW)	#2,0500	-12,77%	-	-	-	-	-	11:30
TOYA (TOA)	9,3000	1,53%	9,1000	9,3600	9,0000	63 088	583 288	14:41
TRAKCJA (TRK)	2,1700	-2,25%	2,1750	2,2100	2,1550	43 202	93 999	14:38
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	5 478	450 459	14:42
ULMA (ULM)	60,5000	-0,82%	60,5000	60,5000	60,5000	82	4 961	10:50
ULTGAMES (ULG)	12,2000	0,41%	12,2000	12,4500	12,2000	3 942	48 715	14:04
UNFOLD (UNF)	1,0700	-4,46%	1,1200	1,1200	1,0700	162	174	14:32
UNIBEP (UNI)	11,1000	0,00%	11,1000	11,2000	11,0000	3 992	44 270	14:36
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)	141,0000	-0,14%	141,0000	142,0000	140,8000	634	89 686	14:16
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	2 199	260 215	14:38
VIGOPHOTN (VGO)	482,0000	-4,37%	504,0000	512,0000	482,0000	723	359 782	14:42
VINDEXUS (VIN)	11,6500	-1,27%	11,7000	11,8000	11,6500	1 602	18 780	14:13
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)	45,1500	1,12%	44,5500	45,1500	44,3000	15 969	714 531	14:42
VOXEL (VOX)	175,0000	2,10%	171,8000	175,0000	171,8000	20 168	3 493 469	14:40
VRG	3,8100	0,00%	3,8000	3,8100	3,7800	533 081	2 025 675	14:11
WARIMPEX (WXF)	2,6500	-2,57%	2,7000	2,7000	2,6000	4 672	12 513	14:25
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)	6,3100	-0,32%	6,3300	6,4200	6,2400	98 569	620 176	14:39
WIKANA (WIK)	6,9000	-1,43%	6,8500	7,0000	6,8500	1 369	9 392	14:13
WINVEST (WIS)	0,2520	-21,25%	0,2520	0,2520	0,2520	32 846	8 277	14:32
WIRTUALNA (WPL)	79,9000	-0,62%	80,4000	81,5000	79,7000	7 551	605 626	14:33
WITTCHEN (WTN)	18,9600	0,74%	18,8200	19,0800	18,8000	6 208	117 561	14:40
XPLUS (XPL)	3,7000	5,41%	3,5200	3,7800	3,5200	3 054	11 039	14:30
XTPL (XTP)	76,8000	-1,54%	79,7000	81,2000	76,8000	1 183	91 519	14:38
XTRADEBDM (XTB)	72,1800	0,42%	72,0000	72,3200	71,4000	97 919	7 044 081	14:42
YOLO (YOL)	#0,0200	-94,05%	-	-	-	-	-	11:30
ZABKA (ZAB)	21,1400	2,37%	20,8000	21,2000	20,6200	827 015	17 345 344	14:42
ZAMET (ZMT)	0,8340	-0,71%	0,8480	0,8500	0,8340	12 244	10 244	14:19
ZEPAK (ZEP)	24,2000	-2,22%	24,8000	24,8000	24,0500	20 826	503 807	14:42
ZREMB (ZRE)	6,7500	3,05%	6,5500	6,9800	6,5500	28 301	191 001	14:36
ZUE	9,9000	-1,00%	9,9200	10,0000	9,9000	2 194	21 721	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.