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	105 994,06	0,49%	106 029,72	106 201,73	105 669,62	105 479,27	1 121 025 338	14:48
WIG20	2 888,22	0,92%	2 875,78	2 890,38	2 872,77	2 861,78	991 177 126	15:03
WIG30	3 747,40	0,71%	3 745,63	3 751,83	3 730,95	3 721,14	1 082 428 515	15:03
mWIG40	8 030,02	-0,48%	8 067,12	8 088,65	8 018,55	8 069,02	153 140 240	14:48
sWIG80	28 754,08	0,13%	28 734,48	28 796,07	28 630,97	28 716,98	22 264 320	14:48
WIG-BANKI	16 965,23	1,06%	16 911,65	16 965,23	16 852,02	16 786,92	258 565 393	14:48
WIG-BUDOW	8 159,31	-0,18%	8 195,50	8 203,15	8 082,14	8 174,00	25 971 141	14:48
WIG-CHEMIA	9 134,85	-0,09%	9 147,75	9 229,72	9 090,21	9 142,91	1 643 779	14:48
WIG-ENERG	4 424,48	-0,71%	4 468,25	4 477,01	4 411,40	4 456,02	52 754 966	14:48
WIG-INFO	10 338,34	-1,46%	10 519,57	10 519,59	10 288,45	10 491,55	25 503 400	14:48
WIG-MEDIA	7 247,82	-0,60%	7 315,83	7 378,19	7 245,87	7 291,57	959 345	14:48
WIG-NRCHOM	5 276,87	1,29%	5 211,14	5 278,47	5 180,09	5 209,78	1 700 594	14:48
WIG-PALIWA	9 336,29	1,05%	9 286,30	9 364,22	9 266,42	9 239,65	130 239 008	14:48
WIG-Poland	110 566,34	0,29%	110 566,34	110 566,34	110 566,34	110 247,65	1 113 495 898	11:15
WIG-SPOZYW	3 006,69	-1,00%	3 034,69	3 034,69	2 997,41	3 036,98	592 104	14:48
WIG20lev	577,95	1,66%	574,02	579,82	572,82	568,54	932 897 441	14:48
WIG20short	2 915,89	-0,81%	2 926,06	2 929,15	2 911,06	2 939,60	932 897 441	14:48
GPWB-B1Y3Y	1 262,57	-0,01%	1 262,57	1 262,57	1 262,57	1 262,70	-	10:15
GPWB-B1Y4Y	1 266,93	-0,02%	1 266,93	1 266,93	1 266,93	1 267,21	-	10:15
GPWB-B1Y5Y	1 271,88	-0,03%	1 271,88	1 271,88	1 271,88	1 272,32	-	10:15
GPWB-B3Y5Y	1 283,67	-0,05%	1 283,67	1 283,67	1 283,67	1 284,36	-	10:15
GPWB-B5Y	1 276,79	-0,13%	1 276,79	1 276,79	1 276,79	1 278,41	-	10:15
GPWB-BWZ	1 268,99	0,01%	1 268,99	1 268,99	1 268,99	1 268,85	-	10:15
INNOVATOR	1 735,81	0,19%	1 735,81	1 735,81	1 735,81	1 732,50	225 351 085	11:15
mWIG40dvp	189,02	0,00%	189,02	189,02	189,02	189,02	153 822 032	11:00
mWIG40TR	12 425,70	-0,48%	12 484,48	12 516,43	12 407,95	12 486,05	153 140 240	14:48
mWIG40TRlv	19 653,24	-0,98%	19 840,11	19 941,68	19 596,81	19 847,68	153 140 240	14:48
mWIG40TRsh	2 318,30	0,51%	2 307,44	2 321,58	2 301,54	2 306,55	153 140 240	14:48
sWIG80dvp	623,66	0,00%	623,66	623,66	623,66	623,66	22 503 329	11:00
sWIG80TR	44 428,85	0,13%	44 398,56	44 493,72	44 238,61	44 371,52	22 264 320	14:48
WIG140	2 056,18	0,49%	2 057,01	2 060,34	2 049,78	2 046,09	1 106 437 740	14:48
WIG20dvp	53,51	0,00%	53,51	53,51	53,51	53,51	937 402 519	11:00
WIG20TR	6 194,91	0,84%	6 173,65	6 205,01	6 167,19	6 143,61	932 897 441	14:48
WIG20TRlev	5 304,40	1,66%	5 268,29	5 321,56	5 257,31	5 217,94	932 897 441	14:48
WIG20TRsht	2 732,30	-0,81%	2 741,84	2 744,73	2 727,78	2 754,59	932 897 441	14:48
WIG30TR	7 890,89	0,60%	7 895,67	7 908,73	7 864,72	7 844,04	1 021 556 831	14:48
WIG-CEE	2 427,26	0,39%	2 427,26	2 427,26	2 427,26	2 417,80	455 955	11:15
WIGdiv	2 356,19	0,42%	2 358,35	2 362,77	2 341,19	2 346,44	230 965 430	14:48
WIGdivplus	2 151,61	0,60%	2 152,17	2 155,12	2 143,04	2 138,72	438 797 707	14:48
WIG.GAMES	18 199,24	-0,18%	18 281,37	18 447,68	18 116,30	18 232,79	29 012 614	14:48
WIG-GORNIC	4 386,34	0,82%	4 400,50	4 407,70	4 359,92	4 350,71	43 224 758	14:48
WIG-GRY	23 287,00	0,01%	23 508,75	23 668,50	23 235,51	23 284,74	30 446 035	14:48
WIGind	17 372,55	0,07%	17 385,29	17 414,76	17 290,13	17 359,96	8 916 226	14:48
WIG-LEKI	3 335,68	-1,34%	3 392,74	3 411,94	3 329,46	3 381,03	1 077 279	14:48
WIGmed	18 359,02	-0,24%	18 447,69	18 484,81	18 306,83	18 403,99	11 676 585	14:48
WIG-MOTO	8 756,05	0,52%	8 739,99	8 776,99	8 703,25	8 710,65	3 565 075	14:48
WIG.MS-BAS	17 503,78	-0,14%	17 593,37	17 658,81	17 452,79	17 528,56	93 972 580	14:48
WIG.MS-ECM	8 848,58	0,36%	8 839,34	8 894,46	8 821,85	8 816,52	291 401 129	14:48
WIG.MS-FIN	20 294,53	1,32%	20 131,01	20 296,23	20 125,91	20 029,86	338 168 468	14:48
WIG-ODZIEZ	11 109,34	0,35%	11 161,71	11 161,71	10 959,75	11 070,34	64 315 849	14:48
WIGtechTR	18 765,42	-0,84%	18 979,92	18 992,68	18 742,02	18 925,01	68 975 304	14:48
WIG-Ukrain	547,17	-1,08%	547,17	547,17	547,17	553,15	303 552	11:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,6500	0,38%	2,5800	2,6700	2,5700	8 609	22 716	13:40	Reklama
08OCTAVA (08N)	#0,7900	0,00%	-	-	-	-	-	13:25
11BIT (11B)	200,4000	-1,86%	204,2000	206,0000	200,4000	10 123	2 051 852	14:47
3RGAMES (3RG)	0,8180	0,00%	0,8180	0,8200	0,7900	24 939	20 337	14:40
4MASS (4MS)	4,3450	0,35%	4,3000	4,3500	4,3000	18 930	82 065	14:24
ABPL (ABE)	98,6000	0,61%	98,4000	99,6000	98,2000	3 221	319 202	14:40
ACAUTOGAZ (ACG)	30,9000	0,98%	30,5000	30,9000	30,1000	202	6 103	13:00
ACTION (ACT)	24,6500	3,14%	23,9000	24,6500	23,9000	12 998	312 587	14:42
ADIUVO (ADV)	0,8740	-4,38%	0,9140	0,9140	0,8700	37 086	32 657	13:45
AGORA (AGO)	9,7000	0,21%	9,7800	9,7800	9,6800	1 667	16 151	12:56
AGROTON (AGT)	4,6100	-1,91%	4,7100	4,7600	4,6000	1 242	5 774	14:35
AIGAMES (ALG)	0,8700	-3,12%	0,8960	0,8980	0,8700	10 899	9 732	14:03
AILLERON (ALL)	21,0000	-0,24%	21,0500	21,0500	20,7500	2 227	46 722	14:21
AIRWAY (AWM)	0,3980	-3,40%	0,4125	0,4230	0,3905	1 406 851	561 635	14:47
ALIOR (ALR)	100,7000	1,76%	98,6800	100,9000	98,6800	236 183	23 650 919	14:48
ALLEGRO (ALE)	34,9000	1,16%	34,7000	35,0600	34,5050	3 944 267	137 634 665	14:48
ALTA (AAT)	2,0300	-0,49%	2,0800	2,0800	2,0200	5 127	10 448	12:53
ALTUSTFI (ALI)	2,1800	4,81%	2,0900	2,1800	2,0900	942	1 980	10:29
AMBRA (AMB)	21,3500	-0,23%	21,4500	21,4500	21,2000	1 860	39 650	14:45
AMICA (AMC)	60,3000	-1,47%	61,2000	61,2000	60,3000	462	27 997	14:22
AMPLI (APL)	(0,9750)	-	-	-	-	-	-	11:30
AMREST (EAT)	15,8000	0,00%	15,9200	16,0000	15,6800	50 857	802 449	14:39
ANSWEAR (ANR)	28,4500	2,52%	28,2000	28,8000	27,8500	56 729	1 605 988	14:45
APATOR (APT)	21,0500	0,96%	20,9000	21,0500	20,7000	9 955	208 846	14:46
APLISENS (APN)	18,9500	0,00%	18,9500	18,9500	18,6500	301	5 674	14:30
APSENERGY (APE)	3,0400	2,70%	2,9600	3,0400	2,9600	983	2 926	13:59
ARCHICOM (ARH)	45,5000	2,48%	45,2000	45,7000	44,5000	8 734	391 315	14:46
ARCTIC (ATC)	11,3400	0,18%	11,4400	11,4400	11,1200	67 879	768 149	14:48
ARLEN (ARL)	37,1350	0,09%	37,4000	37,4750	37,1000	11 964	446 014	14:36
ARTIFEX (ART)	15,2800	0,00%	15,3400	15,3400	15,2000	2 048	31 346	14:00
ASBIS (ASB)	26,8200	3,87%	25,8200	26,9400	25,8000	126 674	3 358 804	14:48
ASMGROUP (ASM)	#0,2500	4,17%	-	-	-	-	-	09:26
ASSECOBS (ABS)	88,4000	1,14%	86,6000	89,8000	85,8000	2 462	217 090	14:41
ASSECOPOL (ACP)	225,0000	-2,34%	230,4000	231,6000	222,4000	71 510	16 162 440	14:48
ASSECOSEE (ASE)	79,5000	-1,85%	81,6000	82,8000	79,0000	3 030	243 222	14:47
ASTARTA (AST)	51,1000	-1,16%	51,8000	52,0000	50,5000	3 453	177 541	14:45
ATAL (1AT)	65,8000	1,54%	64,9000	65,8000	64,9000	5 386	351 713	14:48
ATENDE (ATD)	3,2000	-1,23%	3,2400	3,2400	3,2000	8 151	26 399	14:24
ATLANTAPL (ATP)	15,6000	0,00%	15,6000	15,6000	15,6000	35	546	14:32
ATLANTIS (ATS)	(2,2500)	-	-	-	-	-	-	09:00
ATMGRUPA (ATG)	3,7600	0,27%	3,7500	3,8100	3,7000	4 627	17 296	14:44
ATREM (ATR)	44,7000	5,42%	42,4000	45,0000	42,2000	27 088	1 192 652	14:45
AUTOPARTN (APR)	20,6500	-0,48%	20,6500	21,0000	20,5500	47 544	987 795	14:48
BBIDEV (BBD)	5,2500	-3,67%	5,4500	5,5000	5,2500	2 087	11 130	14:47
BENEFIT (BFT)	3 145,0000	-0,16%	3 170,0000	3 180,0000	3 130,0000	1 067	3 368 405	14:46
BEST (BST)	24,8000	-0,80%	23,4000	24,8000	23,4000	1 933	45 697	13:32
BETACOM (BCM)	4,7800	2,14%	4,6800	4,7800	4,6400	3 143	14 834	13:34
BIGCHEESE (BCS)	14,0600	2,03%	13,7800	14,1800	13,6000	14 605	203 362	14:22
BIOCELTIX (BCX)	100,2000	-0,20%	100,4000	101,0000	99,6000	3 942	394 051	14:29
BIOMAXIMA (BMX)	14,5500	-0,68%	14,6000	14,6000	14,3000	2 601	37 417	13:59
BIOMEDLUB (BML)	4,9800	-1,78%	5,0700	5,0700	4,9600	68 198	340 050	14:46
BIOPLANET (BIP)	18,4000	0,00%	18,1000	18,4000	18,1000	11	199	09:30
BIOTON (BIO)	4,1300	-0,72%	4,1600	4,1600	4,1200	4 079	16 866	14:18
BLOOBER (BLO)	30,0500	0,50%	29,9000	30,2000	29,6500	9 844	295 396	14:48
BNPPPL (BNP)	103,5000	-4,17%	104,0000	105,0000	102,5000	66 902	6 940 304	14:45
BOGDANKA (LWB)	24,1500	-2,23%	24,7000	24,8000	24,0500	15 011	367 055	14:48
BOOMBIT (BBT)	7,1200	5,33%	6,7800	7,3800	6,7800	20 706	145 402	14:48
BORYSZEW (BRS)	6,4200	-2,73%	6,6000	6,6400	6,4200	37 813	244 753	14:48
BOS	10,2200	0,20%	10,2600	10,3800	10,2200	4 336	44 608	14:10
BOWIM (BOW)	4,5000	0,00%	4,5600	4,6000	4,5000	5 050	23 029	14:26
BRAND24 (B24)	54,0000	0,00%	54,0000	54,0000	54,0000	47	2 538	10:47
BRASTER (BRA)	#0,2500	-56,90%	-	-	-	-	-	12:46
BUDIMEX (BDX)	541,6000	-0,81%	545,2000	549,4000	535,4000	35 568	19 248 876	14:48
BUMECH (BMC)	8,6500	0,23%	8,6300	8,7400	8,6300	2 227	19 302	12:13
CAPITAL (CPA)	0,2380	3,48%	0,2380	0,2380	0,2380	1 500	357	11:30
CAPITEA (CAP)	0,4785	0,31%	0,4670	0,4800	0,4670	84 188	40 236	13:46
CAPTORTX (CTX)	37,2000	0,54%	37,3000	37,8000	37,1000	6 111	229 426	14:30
CASPAR (CSR)	5,7500	-0,86%	5,8000	5,8000	5,7500	120	690	13:24
CAVATINA (CAV)	16,1500	0,94%	16,0000	16,1500	15,9500	993	15 841	14:17
CCC	200,1000	0,40%	199,0500	202,2000	194,7500	129 613	25 742 883	14:46
Reklama
CCENERGY (CCE)	(0,3200)	-	-	-	-	-	-	11:30	Reklama
CDPROJEKT (CDR)	273,9000	-0,04%	274,5000	280,0000	273,4000	91 088	25 058 242	14:48
CDRL (CDL)	10,2000	0,00%	10,4000	10,4000	9,7500	27	265	09:56
CELTIC (CPD)	4,4200	-3,91%	4,6000	4,8000	4,4000	20 277	91 475	12:23
CEZ	207,6000	-0,19%	208,0000	210,0000	207,6000	106	22 098	13:24
CFI	(0,1690)	-	-	-	-	-	-	11:30
CIGAMES (CIG)	2,3700	4,64%	2,2650	2,3950	2,2650	620 589	1 439 883	14:47
CITYSERV (CTS)	(5,6500)	-	-	-	-	-	-	11:30
CLNPHARMA (CLN)	23,0000	-2,13%	23,5000	23,8000	22,8500	19 257	446 291	14:46
CLOUD (CLD)	48,6000	1,67%	48,0000	49,0000	48,0000	290	14 150	11:38
COALENERG (CLE)	1,7200	-1,71%	1,7200	1,7700	1,7100	20 381	35 092	14:02
COGNOR (COG)	7,4550	-1,78%	7,5900	7,5900	7,3500	26 015	193 758	14:47
COLUMBUS (CLC)	6,8100	-1,30%	6,8500	6,9900	6,6700	72 422	490 926	14:48
COMP (CMP)	236,0000	1,29%	230,0000	236,0000	230,0000	406	94 931	14:40
COMPERIA (CPL)	(4,9800)	-	-	-	-	-	-	09:00
COMPREMUM (CPR)	1,0800	-1,82%	1,1000	1,1000	1,0400	43 859	46 053	13:47
CORMAY (CRM)	0,5100	-1,92%	0,5120	0,5120	0,5100	11 795	6 016	14:41
CPIEUROPE (CPI)	(78,4500)	-	-	-	-	-	-	09:00
CREEPYJAR (CRJ)	465,0000	1,97%	463,0000	470,0000	460,0000	444	206 428	14:18
CREOTECH (CRI)	283,0000	-2,58%	290,0000	290,0000	283,0000	1 714	488 957	14:48
CYBERFLKS (CBF)	163,8000	-0,97%	165,0000	165,6000	163,2000	2 061	337 791	14:46
CYFRPLSAT (CPS)	16,8000	-2,04%	17,1750	17,1900	16,7150	370 152	6 229 670	14:45
CZTOREBKA (CZT)	(0,4600)	-	-	-	-	-	-	11:30
DADELO (DAD)	47,5000	0,21%	46,7000	49,9000	46,3000	11 609	562 658	14:46
DATAWALK (DAT)	123,0400	0,77%	122,0200	127,2400	121,5200	6 655	827 268	14:48
DBENERGY (DBE)	12,8000	-0,39%	12,8500	12,8500	12,8000	7	90	13:44
DEBICA (DBC)	83,0000	0,12%	82,9000	83,0000	82,6000	582	48 215	14:44
DECORA (DCR)	74,4000	0,00%	75,2000	75,2000	71,0000	1 809	132 530	14:42
DEKPOL (DEK)	64,2000	-0,31%	64,2000	64,4000	63,2000	1 178	75 247	14:48
DELKO (DEL)	6,8000	0,00%	6,8000	6,8400	6,7400	1 904	12 917	14:45
DEVELIA (DVL)	7,4200	1,37%	7,3100	7,4900	7,2900	18 227	134 409	14:47
DGA	19,5000	0,00%	19,6000	19,7500	19,1000	970	18 894	14:40
DIAG (DIA)	162,5000	0,34%	161,6000	163,5500	161,0500	7 686	1 248 149	14:45
DIGITANET (DIG)	84,0000	0,48%	83,6000	84,0000	82,3000	1 569	131 415	14:41
DIGITREE (DTR)	14,6000	-8,18%	15,5000	15,5000	14,0000	712	10 635	12:40
DINOPL (DNP)	529,8000	1,03%	524,0000	530,2000	523,4000	240 475	126 409 192	14:48
DMGROUP (DMG)	3,7600	-0,53%	3,7800	3,7800	3,7600	62	233	13:04
DOMDEV (DOM)	238,0000	2,59%	232,0000	238,0000	226,5000	2 110	490 622	14:35
DRAGOENT (DGE)	(21,7000)	-	-	-	-	-	-	09:00
ECBSA (ECB)	31,2500	-1,73%	31,5500	31,8500	31,0000	4 528	141 156	14:47
ECHO (ECH)	5,1600	0,00%	5,1200	5,1600	5,1200	1 644	8 427	14:10
EDINVEST (EDI)	5,8000	0,00%	5,8000	5,8000	5,6000	382	2 196	13:24
EFEKT (EFK)	5,1500	3,41%	5,1500	5,1500	5,1500	1 741	8 966	11:30
EKOEXPORT (EEX)	#0,1690	-89,63%	-	-	-	-	-	11:30
ELEKTROTI (ELT)	47,3000	2,16%	46,3000	47,6000	45,7000	16 653	776 700	14:46
ELKOP (EKP)	2,4200	-4,72%	2,5400	2,5400	2,4200	1 525	3 712	13:35
EMCINSMED (EMC)	(11,0000)	-	-	-	-	-	-	07:45
ENAP (ENP)	#2,8000	0,00%	-	-	-	-	-	13:15
ENEA (ENA)	20,3200	-0,88%	20,1400	20,6000	20,1400	267 649	5 442 330	14:48
ENELMED (ENE)	19,5000	-1,02%	19,5000	19,5000	19,5000	2	39	09:00
ENERGA (ENG)	12,5400	-0,48%	12,6000	12,7000	12,5400	31 781	401 203	14:27
ENERGOINS (ENI)	2,1800	1,87%	2,1200	2,1800	2,1200	12 738	27 220	14:09
ENTER (ENT)	56,6000	-0,53%	56,9000	56,9000	56,2000	3 825	216 245	14:28
EQUNICO (EQU)	0,7740	0,00%	0,7740	0,7740	0,7040	73 245	54 497	14:14
ERBUD (ERB)	33,5000	0,90%	33,2000	33,8000	33,2000	2 195	73 686	14:42
ERG	48,8000	3,83%	47,0000	48,8000	46,0000	192	9 008	13:27
ESOTIQ (EAH)	36,1000	0,28%	36,0000	36,1000	35,8000	319	11 505	14:44
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	4,9800	-4,60%	5,2200	5,2200	4,9300	109 057	547 830	14:47
EUROCASH (EUR)	8,3650	-0,18%	8,3800	8,4750	8,3300	62 972	528 191	14:48
EUROHOLD (EHG)	(2,3000)	-	-	-	-	-	-	09:00
EUROTEL (ETL)	23,1000	2,21%	22,6000	23,3000	22,6000	2 187	50 298	14:04
FABRITY (FAB)	27,0000	0,00%	26,9000	27,0000	26,6000	416	11 120	13:22
FASING (FSG)	(12,1000)	-	-	-	-	-	-	09:00
FASTFIN (FFI)	#0,0100	-99,01%	-	-	-	-	-	11:30
FEERUM (FEE)	10,9000	-5,63%	11,5500	11,5500	10,9000	929	10 249	14:38
FERRO (FRO)	37,4000	1,36%	36,9000	37,5000	36,9000	1 896	70 689	14:44
FMG	119,5000	-2,85%	122,5000	122,5000	115,5000	561	65 184	14:33
FON	#0,9040	-8,69%	-	-	-	-	-	10:15
FORTE SA (FTE)	30,8000	1,65%	30,3000	30,8000	30,0000	666	20 265	14:38
Reklama
GAMEOPS (GOP)	17,9800	-0,11%	18,0000	18,1000	17,8600	918	16 537	14:29	Reklama
GAMFACTOR (GIF)	7,0600	-1,94%	7,1400	7,2000	7,0200	24 404	173 965	14:47
GENOMTEC (GMT)	6,8500	-2,14%	6,8800	7,0000	6,8300	5 755	39 657	13:01
GETIN (GTN)	0,4880	64,86%	0,4480	0,4880	0,3830	9 548 115	4 199 392	14:48
GIGROUP (GIG)	2,1000	-0,94%	2,1200	2,1200	2,0600	115	239	12:57
GOBARTO (GOB)	25,9000	3,19%	25,9000	25,9000	25,9000	3	78	10:50
GPW	53,2500	1,91%	52,3000	53,4500	52,3000	55 493	2 946 622	14:46
GREENX (GRX)	1,7400	0,00%	1,7400	1,7460	1,7220	230 245	399 359	14:40
GRENEVIA (GEA)	2,6600	0,76%	2,6400	2,7050	2,6400	15 210	40 890	14:43
GRODNO (GRN)	10,1000	-0,49%	10,2500	10,3000	10,1000	943	9 598	14:16
GRUPAAZOTY (ATT)	22,6800	-0,35%	22,7600	23,0600	22,5400	63 363	1 440 044	14:48
GRUPRACUJ (GPP)	62,0000	-0,80%	63,8000	63,9000	62,0000	20 043	1 250 920	14:25
GTC	4,0900	0,99%	4,0400	4,0900	4,0100	900	3 657	12:37
HANDLOWY (BHW)	111,2000	-1,42%	112,8000	113,2000	111,0000	41 721	4 660 986	14:48
HARPER (HRP)	5,9600	-1,65%	6,0600	6,0600	5,9600	1 480	8 858	12:03
HELIO (HEL)	27,0000	0,75%	27,3000	27,3000	26,8000	1 510	40 753	14:09
HERKULES (HRS)	1,2900	-0,77%	1,3000	1,3300	1,2500	61 981	80 035	14:48
HUUUGE-S144 (HUGE)	19,4000	-1,42%	19,6600	19,6800	19,1400	15 014	293 393	14:19
HYDROTOR (HDR)	20,9000	0,00%	20,9000	20,9000	20,9000	75	1 568	13:57
IALBGR (IAG)	#0,2740	0,00%	-	-	-	-	-	14:47
IBSM (IBS)	75,6000	0,80%	74,8000	75,6000	74,8000	5	376	09:06
IDMPL (IDM)	0,6000	-4,76%	0,6350	0,6350	0,6000	1 508	957	10:24
IFCAPITAL (IFC)	#0,9950	-81,23%	-	-	-	-	-	09:00
IFIRMA (IFI)	26,2500	-0,38%	26,3500	26,4500	26,1500	609	16 034	14:41
IFSA (IFR)	#1,9900	406,36%	-	-	-	-	-	09:00
IMCOMPANY (IMC)	28,6000	-3,38%	29,7000	29,7000	28,4000	675	19 298	12:42
IMMOBILE (GKI)	3,7000	4,82%	3,5000	3,7400	3,4400	52 206	189 969	14:48
IMPERIO (IMP)	1,2300	0,00%	1,2300	1,2300	1,2300	4	5	13:25
IMS	3,8400	-0,78%	3,8700	3,8700	3,8300	4 805	18 500	14:24
INC	1,8850	3,86%	1,8650	1,8850	1,8650	3 363	6 302	11:21
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	11:30
INGBSK (ING)	316,5000	0,64%	315,0000	318,0000	311,0000	5 091	1 610 106	14:48
INPRO (INP)	7,1000	-0,70%	7,3000	7,3000	7,1000	853	6 060	14:03
INSTALKRK (INK)	40,0000	-0,25%	40,2000	40,2000	39,9000	809	32 400	14:14
INTERAOLT (IRL)	#0,1500	-98,47%	-	-	-	-	-	11:30
INTERBUD (ITB)	2,0600	-0,96%	2,0600	2,1400	2,0600	10 820	22 348	13:56
INTERCARS (CAR)	589,0000	0,68%	585,0000	591,0000	585,0000	4 381	2 564 067	14:47
INTERSPPL (IPO)	0,3710	-3,39%	0,3770	0,3770	0,3700	11 135	4 127	14:48
INTROL (INL)	6,8800	-1,71%	6,9600	7,0000	6,8800	1 885	13 112	14:30
IPOPEMA (IPE)	2,7000	0,37%	2,7900	2,7900	2,6700	212	569	09:56
IZOBLOK (IZB)	27,2000	-0,73%	27,2000	27,2000	27,2000	3 380	91 936	12:55
IZOLACJA (IZO)	3,7600	-3,59%	3,9000	3,9000	3,7600	1 940	7 382	13:44
IZOSTAL (IZS)	2,5400	0,00%	2,5400	2,5400	2,5400	11 268	28 621	13:10
JRH	4,7900	1,91%	4,6800	4,7900	4,6800	2 328	11 091	14:29
JSW	22,6500	-0,88%	22,8500	23,1100	22,5500	110 366	2 514 613	14:48
JWWINVEST (JWW)	2,8800	-0,69%	2,9000	2,9300	2,8600	3 626	10 584	14:41
KCI	0,8840	1,38%	0,8740	0,8840	0,8660	23 777	20 866	13:26
KDMSHIPING (KDM)	#1,2600	-10,00%	-	-	-	-	-	11:30
KERNEL (KER)	17,2200	0,12%	17,2000	17,3600	17,1600	3 652	62 862	14:27
KETY (KTY)	907,0000	0,67%	901,0000	912,5000	901,0000	1 816	1 647 991	14:48
KGHM (KGH)	132,6500	0,95%	131,4000	133,3000	131,4000	301 192	39 948 835	14:48
KGL	14,1000	-1,40%	14,3000	14,3000	14,1000	10	143	14:13
KINOPOL (KPL)	16,1500	-0,92%	16,3000	16,3000	16,0000	5 030	81 309	14:39
KOGENERA (KGN)	57,5000	-0,86%	58,2000	58,2000	57,0000	2 017	116 482	14:41
KOMPAP (KMP)	26,0000	1,56%	25,8000	26,0000	25,6000	1 337	34 404	14:07
KOMPUTRON (KOM)	5,7800	0,00%	5,8600	5,8800	5,7200	334	1 935	14:27
KPPD (KPD)	31,4000	3,29%	30,4000	31,4000	30,0000	256	7 786	13:35
KRAKCHEM (KCH)	0,9240	-2,53%	0,9480	0,9680	0,9240	1 653	1 552	09:44
KRKA (KRK)	836,0000	0,48%	854,0000	860,0000	832,0000	61	51 230	14:47
KRUK (KRU)	404,0000	1,23%	402,5000	407,6000	402,5000	11 617	4 695 243	14:48
KRVITAMIN (KVT)	9,7400	-1,02%	9,8800	9,8800	9,7400	1 914	18 684	13:35
KSGAGRO (KSG)	2,6700	-0,37%	2,6800	2,6800	2,6300	8 547	22 702	13:47
LABOPRINT (LAB)	(15,1000)	-	-	-	-	-	-	07:45
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	11:30
LARQ (LRQ)	1,6500	-4,90%	1,6500	1,6500	1,6500	4 102	6 768	13:42
LENA (LEN)	2,8500	0,00%	2,8500	2,8500	2,8500	37	105	14:23
LENTEX (LTX)	7,5000	1,63%	7,4000	7,5000	7,4000	4 581	34 066	13:42
LESS (LES)	0,2480	-0,40%	0,2500	0,2500	0,2320	5 810	1 375	12:18
LIBET (LBT)	1,3300	-5,00%	1,4350	1,4350	1,3300	3 279	4 420	11:35
LOKUM (LKD)	21,2000	1,92%	21,3000	21,3000	21,2000	5	106	12:32
Reklama
LPP	14 505,0000	0,28%	14 505,0000	14 660,0000	14 355,0000	2 540	36 750 670	14:46	Reklama
LSISOFT (LSI)	23,6000	2,61%	23,0000	23,6000	23,0000	567	13 119	12:36
LUBAWA (LBW)	8,7400	2,22%	8,5500	8,7600	8,5000	133 774	1 154 368	14:46
MABION (MAB)	10,0600	0,60%	10,1200	10,1600	10,0000	20 920	211 532	14:45
MAKARONPL (MAK)	19,3400	-1,12%	19,5600	19,5800	19,2000	1 026	19 825	13:50
MANGATA (MGT)	69,2000	-0,86%	69,8000	69,8000	67,2000	277	18 992	13:55
MANYDEV (MAN)	(0,7580)	-	-	-	-	-	-	11:30
MARVIPOL (MVP)	7,3000	0,83%	7,3000	7,3200	7,2400	2 054	14 974	14:43
MAXCOM (MXC)	6,5800	-0,60%	6,6400	6,6400	6,3000	461	2 998	14:00
MBANK (MBK)	794,4000	1,30%	781,0000	799,6000	781,0000	8 835	6 991 419	14:45
MBWS (MBW)	13,0000	-5,11%	13,7000	13,7000	13,0000	17	222	12:30
MCI	28,3000	1,07%	28,0000	28,3000	27,8000	35 627	1 003 715	14:21
MDIENERGIA (MDI)	1,1800	-2,88%	1,2100	1,2400	1,1400	20 265	23 600	14:33
MEDICALG (MDG)	28,4000	9,23%	26,4000	28,7000	26,0000	84 258	2 321 187	14:48
MEDINICE (ICE)	7,7900	-0,13%	7,7000	7,7900	7,7000	239	1 844	13:07
MEGARON (MEG)	(7,0000)	-	-	-	-	-	-	11:30
MENNICA (MNC)	29,3000	0,00%	29,2000	29,3000	28,9000	1 352	39 551	14:39
MERCATOR (MRC)	47,1500	-1,57%	47,5000	47,9500	47,1500	2 376	112 612	14:48
MERCOR (MCR)	24,7000	0,82%	24,8000	24,8000	24,7000	2	50	11:21
MEXPOLSKA (MEX)	3,7000	-2,37%	3,7900	3,7900	3,7000	11	41	14:45
MFO	37,0000	-0,80%	37,5000	37,6000	37,0000	2 288	85 819	13:51
MILKILAND (MLK)	1,7100	-3,93%	1,6900	1,7250	1,6900	25 271	43 146	11:48
MILLENNIUM (MIL)	14,4500	-1,63%	14,6900	14,7900	14,3700	1 258 152	18 208 286	14:48
MIRACULUM (MIR)	0,8900	-0,89%	0,8980	0,8980	0,8900	1 733	1 556	09:15
MIRBUD (MRB)	14,2000	2,90%	13,8800	14,3300	13,7100	191 663	2 698 587	14:47
MLPGROUP (MLG)	82,6000	-0,96%	84,0000	84,2000	82,6000	214	17 720	12:45
MLSYSTEM (MLS)	17,4000	-0,46%	17,2400	17,4800	17,2400	1 156	20 156	14:38
MOBRUK (MBR)	300,0000	1,69%	297,0000	303,5000	292,0000	5 964	1 780 249	14:47
MOJ	(1,4500)	-	-	-	-	-	-	09:00
MOL	31,2000	-2,01%	31,1000	31,8200	31,1000	2 154	67 787	14:34
MOLECURE (MOC)	5,7700	-3,51%	5,9700	6,0400	5,6800	40 210	235 216	14:46
MONNARI (MON)	4,8200	0,00%	4,8200	4,8200	4,7200	5 732	27 317	14:01
MOSTALPLC (MSP)	15,3000	-1,61%	15,8000	15,8000	15,3000	674	10 342	13:35
MOSTALWAR (MSW)	7,9000	0,77%	7,9000	7,9000	7,8000	1 642	12 867	13:24
MOSTALZAB (MSZ)	5,7000	0,35%	5,6900	5,7000	5,6700	22 628	128 838	14:16
MOVIEGAME (MOV)	15,1800	-1,94%	15,3200	15,4000	15,1600	796	12 113	13:57
MURAPOL (MUR)	39,4000	0,77%	39,0000	39,4000	39,0000	3 095	121 374	14:19
MUZA (MZA)	12,6000	-8,03%	13,3000	13,7000	12,0000	7 304	91 301	14:48
MWTRADE (MWT)	(3,5400)	-	-	-	-	-	-	09:00
NANOGROUP (NNG)	2,7000	0,75%	2,6650	2,7500	2,6300	13 717	36 567	12:57
NEUCA (NEU)	689,0000	0,73%	690,0000	690,0000	682,0000	465	318 890	14:46
NEWAG (NWG)	70,0000	0,00%	69,9000	70,0000	69,0000	3 192	222 509	14:47
NEXITY (NXG)	1,9000	-3,06%	1,8600	1,9600	1,7400	1 497	2 748	12:12
NOCTILUCA (NCL)	103,0000	0,00%	103,0000	105,0000	102,0000	2 647	274 948	14:29
NOVATURAS (NTU)	7,7600	-1,27%	7,7600	7,7600	7,7600	12	93	09:38
NOVAVISGR (NVG)	1,2700	-2,16%	1,2900	1,2900	1,2620	17 167	22 073	14:42
NOVITA (NVT)	95,0000	0,00%	95,6000	95,6000	95,0000	3	286	14:18
NTCAPITAL (NTC)	0,6360	0,32%	0,6160	0,6360	0,6160	15 360	9 526	12:35
NTTSYSTEM (NTT)	9,5200	-0,21%	9,5200	9,9000	9,5200	2 236	21 557	14:44
ODLEWNIE (ODL)	9,0600	-1,52%	9,1000	9,1000	9,0600	222	2 014	14:25
ONDE (OND)	10,1000	0,20%	10,0200	10,2200	9,9400	22 620	227 206	13:11
ONESANO (ONO)	0,9280	-1,49%	0,9100	0,9380	0,9060	3 607	3 296	10:22
OPONEO.PL (OPN)	94,8000	1,07%	94,0000	95,0000	94,0000	3 820	361 090	14:45
OPTEAM (OPM)	(3,8200)	-	-	-	-	-	-	09:00
ORANGEPL (OPL)	9,1240	-1,13%	9,2500	9,3340	9,1040	385 534	3 535 970	14:47
ORCOGROUP (OPG)	4,2200	0,96%	4,6800	4,9000	4,2200	11 811	55 941	14:45
ORZBIALY (OBL)	#39,0000	0,52%	-	-	-	-	-	11:43
OTLOG (OTS)	15,2400	-0,26%	15,1800	15,3400	15,0600	660	10 011	14:44
OTMUCHOW (OTM)	5,2800	1,15%	5,2800	5,2800	5,2800	3	16	09:00
PAMAPOL (PMP)	2,6000	-3,35%	2,6100	2,6100	2,6000	600	1 560	09:02
PANOVA (NVA)	(15,8000)	-	-	-	-	-	-	09:00
PASSUS (PAS)	59,6000	-0,67%	60,0000	61,6000	59,2000	3 543	213 042	14:38
PATENTUS (PAT)	3,3700	-5,07%	3,5600	3,5600	3,3600	19 544	66 026	14:36
PBG	#0,0200	11,11%	-	-	-	-	-	13:47
PBSFINANSE (PBF)	(0,7000)	-	-	-	-	-	-	11:30
PCCEXOL (PCX)	2,6700	-1,48%	2,7100	2,7200	2,6700	5 841	15 703	14:23
PCCROKITA (PCR)	68,4000	0,00%	68,6000	68,7000	68,1000	3 287	224 726	14:46
PCFGROUP (PCF)	5,5700	0,36%	5,6200	5,7000	5,4800	30 377	168 959	14:48
PEKABEX (PBX)	17,8000	-0,84%	17,9500	17,9500	17,5000	3 030	53 358	14:31
PEKAO (PEO)	190,8500	1,30%	189,4000	191,5000	189,3000	260 055	49 525 112	14:48
Reklama
PEPCO (PCO)	21,1800	-0,33%	21,2500	21,4900	21,0100	482 847	10 226 137	14:48	Reklama
PEPEES (PPS)	0,9750	0,52%	0,9700	0,9750	0,9400	4 989	4 814	14:03
PGE	11,5650	0,39%	11,5200	11,6300	11,4800	3 104 200	35 901 589	14:48
PGFGROUP (PGV)	0,4320	-0,46%	0,4320	0,4320	0,4320	5 622	2 429	14:44
PHARMENA (PHR)	3,4900	-0,29%	3,4900	3,5600	3,4900	1 827	6 410	11:46
PHN	10,0000	0,00%	10,0000	10,0000	9,9400	207	2 069	10:55
PHOTON (PEN)	3,3100	0,91%	3,3000	3,3400	3,3000	2 975	9 863	14:29
PKNORLEN (PKN)	85,4100	1,15%	84,4400	85,6000	84,4400	1 538 746	131 132 816	14:48
PKOBP (PKO)	78,2400	1,69%	77,0000	78,3000	77,0000	1 695 280	132 117 582	14:48
PKPCARGO (PKP)	15,4800	0,52%	15,5000	15,6000	15,3700	26 399	408 906	14:48
PLAYWAY (PLW)	299,0000	0,67%	298,5000	299,5000	296,0000	455	135 556	14:48
PLAZACNTR (PLZ)	2,4500	-1,21%	2,4600	2,4600	2,4500	4 678	11 461	14:27
PMPG (PGM)	2,4500	0,00%	2,4500	2,4500	2,4500	7	17	09:00
POLENERGIA (PEP)	60,0000	0,67%	59,6000	60,6000	59,6000	785	47 209	14:40
POLICE (PCE)	9,1800	1,77%	9,0200	9,1800	9,0000	1 076	9 753	12:54
POLIMEXMS (PXM)	4,6100	-1,28%	4,6050	4,6700	4,5500	195 235	894 718	14:45
POLTREG (PTG)	(33,0000)	-	-	-	-	-	-	09:00
POLWAX (PWX)	1,4200	0,35%	1,4250	1,4250	1,4200	1 684	2 391	14:19
PRAGMAINK (PRI)	3,3800	0,00%	3,3800	3,3800	3,3800	5	17	10:43
PRIMAMODA (PMA)	#0,8200	-2,38%	-	-	-	-	-	11:30
PROCHEM (PRM)	22,5000	0,00%	22,5000	22,5000	22,5000	3	68	09:00
PROJPRZEM (PJP)	17,2000	-1,15%	17,4000	17,4000	17,2000	218	3 750	10:20
PROTEKTOR (PRT)	1,5000	-1,96%	1,5000	1,5000	1,5000	13 356	20 034	14:40
PTWP (PTW)	101,0000	-1,94%	99,0000	106,0000	97,5000	1 070	109 246	13:35
PULAWY (ZAP)	52,2000	0,00%	51,2000	52,2000	51,0000	511	26 377	14:38
PURE (PUR)	4,4520	0,27%	4,4400	4,4900	4,2660	21 458	94 919	14:47
PZU	61,2000	0,33%	61,0000	61,3000	60,5200	1 581 051	96 337 231	14:48
QNATECHNO (QNA)	29,0000	2,47%	28,4000	29,7000	28,4000	1 499	43 997	14:47
QUANTUM (QNT)	27,0000	0,75%	27,0000	27,0000	27,0000	43	1 161	13:03
QUERCUS (QRS)	10,7000	-0,47%	10,6000	10,8000	10,6000	4 838	51 729	14:41
RAEN (RAE)	0,3040	-0,16%	0,3050	0,3050	0,3005	15 480	4 690	14:42
RAFAKO (RFK)	0,1946	0,31%	0,1950	0,1986	0,1902	1 871 725	364 670	14:31
RAFAMET (RAF)	63,0000	-7,35%	67,0000	70,0000	61,0000	6 763	428 987	14:47
RAINBOW (RBW)	132,5000	1,38%	131,0000	132,6000	129,0000	43 969	5 741 987	14:48
RANKPROGR (RNK)	4,0750	-0,12%	4,0800	4,0900	3,9600	7 415	30 093	14:21
RAWLPLUG (RWL)	16,1500	-0,92%	16,1500	16,1500	16,1500	352	5 685	14:26
REDAN (RDN)	#0,0460	-8,00%	-	-	-	-	-	11:30
REGNON (REG)	#0,0100	-98,74%	-	-	-	-	-	11:30
REINHOLD (RHD)	#0,0580	-17,14%	-	-	-	-	-	12:17
REINO (RNC)	1,0500	-2,78%	1,0900	1,0900	1,0100	2 726	2 863	14:31
RELPOL (RLP)	5,1600	0,39%	5,1200	5,2000	5,1200	9 746	50 146	11:19
REMAK (RMK)	13,2500	-1,49%	13,4500	13,4500	12,8500	907	11 999	13:42
RENDER (RND)	96,0000	-3,61%	97,0000	98,8000	96,0000	329	31 665	13:13
ROPCZYCE (RPC)	27,7000	0,00%	27,5000	27,7000	27,5000	439	12 127	14:48
RYVU (RVU)	30,7500	-2,07%	31,3000	31,5500	30,4500	13 035	402 163	14:36
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	11:30
SANOK (SNK)	22,7000	0,44%	22,7000	22,8000	22,5000	584	13 223	14:48
SANPL (SPL)	518,8000	1,13%	514,0000	520,0000	514,0000	25 143	13 027 345	14:48
SANTANDER (SAN)	30,9950	0,31%	30,9000	31,4000	30,9000	804	24 962	13:47
SANWIL (SNW)	(1,3250)	-	-	-	-	-	-	09:00
SCPFL (SCP)	155,0000	1,57%	152,8000	155,0000	152,0000	452	69 384	14:36
SECOGROUP (SWG)	(30,0000)	-	-	-	-	-	-	09:00
SEKO (SEK)	8,4800	-0,24%	8,5000	8,5000	8,3800	9 981	84 152	14:31
SELENAFM (SEL)	35,9000	0,28%	36,2000	36,2000	35,9000	1 232	44 235	14:35
SELVITA (SLV)	29,0000	0,00%	29,4000	29,4000	28,5000	23 020	663 800	14:45
SERINUS (SEN)	(0,7100)	-	-	-	-	-	-	09:00
SFINKS (SFS)	0,4950	-0,60%	0,4960	0,4960	0,4700	65 520	31 413	12:32
SHOPER (SHO)	50,6000	-2,32%	52,0000	52,6000	49,5000	21 264	1 081 231	14:44
SILVAIR-REGS (SVRS)	5,7000	0,00%	5,7000	5,7000	5,6500	11 294	64 059	13:30
SILVANO (SFG)	(5,3800)	-	-	-	-	-	-	09:00
SIMFABRIC (SIM)	1,8220	-0,22%	1,7720	1,8220	1,7380	15 017	26 521	11:38
SKARBIEC (SKH)	27,5000	-0,36%	27,5000	27,8000	27,5000	205	5 663	14:13
SKYLINE (SKL)	(1,5800)	-	-	-	-	-	-	09:00
SNIEZKA (SKA)	82,8000	-0,24%	82,8000	82,8000	80,4000	160	12 971	13:52
SOHODEV (SHD)	0,3860	0,00%	0,3860	0,3860	0,3860	20 030	7 732	13:41
SONEL (SON)	16,2500	0,31%	16,2500	16,2500	15,9500	1 595	25 541	14:31
SOPHARMA (SPH)	14,5000	3,20%	14,5000	14,5000	14,5000	96	1 392	12:17
SPYROSOFT (SPR)	576,0000	-1,71%	582,0000	588,0000	576,0000	98	57 146	14:38
STALEXP (STX)	3,0950	0,81%	3,0700	3,1000	3,0600	27 111	83 470	14:24
STALPROD (STP)	253,0000	-1,56%	256,0000	256,0000	252,0000	55	14 037	13:31
Reklama
STALPROFI (STF)	8,5000	-0,23%	8,5800	8,5800	8,4800	4 403	37 444	13:53	Reklama
STAPORKOW (ZUK)	3,1800	-4,79%	3,3000	3,3000	3,0600	5 464	17 560	14:37
STARHEDGE (SHG)	#0,2520	-13,10%	-	-	-	-	-	11:30
SUNEX (SNX)	7,6000	6,00%	7,3400	7,9400	7,3400	37 480	287 019	14:10
SYGNITY (SGN)	114,0000	0,88%	113,0000	115,0000	111,5000	1 483	168 260	14:42
SYNEKTIK (SNT)	199,0000	-0,60%	202,6000	203,0000	197,0000	14 981	2 977 394	14:48
TALEX (TLX)	20,8000	0,97%	20,8000	20,8000	20,8000	10	208	09:01
TARCZYNSKI (TAR)	122,0000	0,41%	121,5000	122,0000	120,5000	695	84 436	14:30
TATRY (TMR)	(92,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	8,6020	-2,09%	8,7860	8,8400	8,5880	1 194 633	10 352 548	14:48
TBULL (TBL)	4,2600	15,76%	4,2600	4,2600	4,2600	1	4	13:35
TENDERHUT (THG)	6,1400	2,33%	6,0200	6,1400	6,0200	2 540	15 345	14:40
TERMOREX (TRR)	0,7200	0,00%	0,7200	0,7200	0,7200	75	54	09:12
TESGAS (TSG)	2,4000	1,69%	2,4000	2,4000	2,4000	22	53	13:18
TEXT (TXT)	54,8500	-1,88%	55,9000	56,0000	54,6500	86 270	4 743 658	14:47
TORPOL (TOR)	37,2000	-0,40%	37,0000	37,2500	36,9500	3 112	115 140	14:36
TOWERINV (TOW)	#2,0500	-12,77%	-	-	-	-	-	11:30
TOYA (TOA)	9,0400	0,44%	9,0300	9,0500	8,9500	43 082	387 970	14:48
TRAKCJA (TRK)	2,1900	-1,13%	2,2200	2,2300	2,1900	15 333	33 806	14:47
TRANSPOL (TRN)	4,2600	-1,62%	4,2300	4,3000	4,2300	6 997	29 913	13:13
TRITON (TRI)	3,6800	6,98%	3,6800	3,6800	3,6800	190	699	14:40
TSGAMES (TEN)	84,1000	0,12%	84,0000	84,7000	83,4000	6 024	505 543	14:45
ULMA (ULM)	60,5000	0,00%	60,5000	60,5000	60,5000	1	61	09:01
ULTGAMES (ULG)	11,5000	1,32%	11,2500	11,5000	11,0000	1 052	11 914	13:41
UNFOLD (UNF)	1,1200	1,82%	1,1200	1,1200	1,1200	10	11	09:00
UNIBEP (UNI)	11,1500	-3,46%	11,5500	11,5500	11,1500	3 892	43 893	14:37
UNICREDIT (UCG)	(237,8000)	-	-	-	-	-	-	09:00
UNIMA (U2K)	7,8800	1,55%	7,7600	7,9400	7,6600	1 507	11 804	13:25
UNIMOT (UNT)	142,0000	0,42%	141,4000	142,0000	141,4000	674	95 530	14:26
URTESTE (URT)	47,4000	-2,87%	48,8000	49,2000	47,4000	248	12 125	13:01
VERCOM (VRC)	120,4000	-0,33%	120,0000	120,6000	118,6000	2 463	294 825	14:41
VIGOPHOTN (VGO)	512,0000	0,79%	508,0000	512,0000	506,0000	144	73 410	14:39
VINDEXUS (VIN)	11,2000	-1,32%	11,4500	11,4500	11,2000	1 442	16 399	14:27
VISTAL (VTL)	#0,3780	-37,00%	-	-	-	-	-	14:06
VIVID (VVD)	0,5340	3,09%	0,5220	0,5360	0,5220	16 557	8 817	12:23
VOTUM (VOT)	44,2000	-0,11%	44,2000	44,9000	44,1000	3 533	156 863	14:45
VOXEL (VOX)	164,8000	0,49%	164,6000	165,0000	163,6000	5 870	968 206	14:42
VRG	3,8000	0,00%	3,8000	3,8000	3,7700	606	2 286	12:05
WARIMPEX (WXF)	2,6000	0,39%	2,5900	2,6400	2,5900	5 312	13 773	13:37
WASKO (WAS)	1,7300	-2,26%	1,7600	1,7800	1,7250	9 178	15 973	13:47
WAWEL (WWL)	664,0000	-1,78%	672,0000	676,0000	650,0000	72	47 670	13:55
WIELTON (WLT)	5,9000	0,00%	5,9500	5,9600	5,8800	215 826	1 273 288	14:47
WIKANA (WIK)	(7,0500)	-	-	-	-	-	-	09:00
WINVEST (WIS)	0,2920	14,96%	0,2920	0,2920	0,2920	122	36	11:47
WIRTUALNA (WPL)	81,0000	-0,86%	82,0000	83,4000	81,0000	5 704	467 394	14:31
WITTCHEN (WTN)	19,0800	0,95%	19,1600	19,1600	18,8000	4 441	83 950	14:45
XPLUS (XPL)	3,4900	0,87%	3,4600	3,5600	3,4600	935	3 282	12:15
XTPL (XTP)	75,9000	-3,19%	78,3000	78,4000	75,6000	1 593	122 956	14:41
XTRADEBDM (XTB)	72,3200	3,31%	70,3200	73,2000	70,3000	528 870	38 215 852	14:48
YOLO (YOL)	#0,0200	-94,05%	-	-	-	-	-	11:30
ZABKA (ZAB)	21,0000	-3,05%	21,6600	21,8800	20,8800	838 062	17 819 802	14:48
ZAMET (ZMT)	0,8500	0,24%	0,8520	0,8520	0,8400	10 175	8 584	12:29
ZEPAK (ZEP)	24,5500	-1,41%	24,9000	25,0000	24,5000	9 089	224 378	14:44
ZREMB (ZRE)	6,3700	1,11%	6,3000	6,4100	6,2800	33 197	211 632	14:44
ZUE	9,8200	-1,80%	9,9000	9,9200	9,7800	9 531	93 907	14:16

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.