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	105 216,79	-0,91%	106 048,81	106 199,77	104 938,94	106 187,44	566 410 049	13:37
WIG20	2 851,50	-1,24%	2 876,59	2 886,17	2 844,21	2 887,17	466 886 667	13:52
WIG30	3 706,31	-1,18%	3 744,16	3 749,29	3 697,18	3 750,42	504 110 439	13:52
mWIG40	8 057,81	-0,60%	8 093,56	8 108,12	8 035,41	8 106,80	70 437 789	13:37
sWIG80	28 810,17	0,00%	28 837,30	28 837,30	28 728,71	28 809,75	35 022 278	13:37
WIG-BANKI	16 712,59	-1,19%	16 896,27	16 981,79	16 612,78	16 914,09	161 135 793	13:37
WIG-BUDOW	8 149,18	-0,79%	8 244,41	8 260,62	8 149,18	8 213,72	5 114 972	13:37
WIG-CHEMIA	9 197,00	0,08%	9 197,62	9 297,65	9 130,78	9 189,94	1 969 758	13:37
WIG-ENERG	4 364,87	-0,71%	4 385,74	4 398,30	4 345,09	4 396,22	16 059 836	13:37
WIG-INFO	10 265,71	0,42%	10 231,75	10 327,01	10 149,05	10 223,00	17 707 469	13:37
WIG-MEDIA	7 469,58	0,20%	7 530,52	7 541,17	7 388,80	7 454,43	950 011	13:37
WIG-NRCHOM	5 337,54	0,91%	5 309,97	5 352,11	5 280,10	5 289,36	1 374 120	13:37
WIG-PALIWA	9 188,20	-0,24%	9 238,24	9 238,24	9 142,46	9 210,48	43 213 667	13:37
WIG-Poland	109 957,67	-0,91%	109 957,67	109 957,67	109 957,67	110 969,96	557 997 706	11:15
WIG-SPOZYW	3 057,75	-0,28%	3 074,98	3 075,07	3 047,62	3 066,25	302 224	13:37
WIG20lev	565,00	-2,42%	574,71	578,55	561,72	579,04	451 275 390	13:37
WIG20short	2 946,55	1,23%	2 922,15	2 954,80	2 912,49	2 910,67	451 275 390	13:37
GPWB-B1Y3Y	1 263,11	0,07%	1 263,11	1 263,11	1 263,11	1 262,22	-	10:15
GPWB-B1Y4Y	1 268,18	0,08%	1 268,18	1 268,18	1 268,18	1 267,11	-	10:15
GPWB-B1Y5Y	1 274,05	0,09%	1 274,05	1 274,05	1 274,05	1 272,93	-	10:15
GPWB-B3Y5Y	1 287,11	0,10%	1 287,11	1 287,11	1 287,11	1 285,81	-	10:15
GPWB-B5Y	1 281,92	0,19%	1 281,92	1 281,92	1 281,92	1 279,55	-	10:15
GPWB-BWZ	1 269,60	0,00%	1 269,60	1 269,60	1 269,60	1 269,61	-	10:15
INNOVATOR	1 724,72	-0,51%	1 724,72	1 724,72	1 724,72	1 733,61	76 955 452	11:15
mWIG40dvp	185,63	15,27%	185,63	185,63	185,63	161,04	70 447 444	11:00
mWIG40TR	12 463,47	-0,30%	12 518,77	12 541,29	12 428,82	12 501,19	70 437 789	13:37
mWIG40TRlv	19 783,43	-0,62%	19 959,54	20 031,26	19 673,08	19 906,10	70 437 789	13:37
mWIG40TRsh	2 309,03	0,33%	2 298,85	2 315,41	2 294,70	2 301,50	70 437 789	13:37
sWIG80dvp	597,78	0,00%	597,78	597,78	597,78	597,78	35 095 371	11:00
sWIG80TR	44 475,65	0,00%	44 517,54	44 517,54	44 349,90	44 475,00	35 022 278	13:37
WIG140	2 041,08	-0,92%	2 057,40	2 060,37	2 035,50	2 060,13	555 969 638	13:37
WIG20dvp	53,51	0,00%	53,51	53,51	53,51	53,51	451 413 246	11:00
WIG20TR	6 123,45	-1,20%	6 175,76	6 195,95	6 105,89	6 198,11	451 275 390	13:37
WIG20TRlev	5 185,22	-2,42%	5 274,92	5 309,54	5 155,11	5 313,92	451 275 390	13:37
WIG20TRsht	2 761,37	1,23%	2 738,35	2 769,10	2 729,46	2 727,81	451 275 390	13:37
WIG30TR	7 815,66	-1,14%	7 892,57	7 903,38	7 793,53	7 905,77	487 801 912	13:37
WIG-CEE	2 456,30	0,01%	2 456,30	2 456,30	2 456,30	2 456,07	207 722	11:15
WIGdiv	2 356,69	-0,01%	2 364,17	2 369,80	2 352,63	2 356,90	83 628 014	13:37
WIGdivplus	2 150,33	-0,75%	2 169,70	2 174,47	2 147,25	2 166,62	198 283 875	13:37
WIG.GAMES	17 880,35	-0,37%	17 861,09	17 953,07	17 826,17	17 947,59	15 348 573	13:37
WIG-GORNIC	4 390,29	-1,81%	4 421,76	4 431,79	4 340,02	4 471,00	81 093 584	13:37
WIG-GRY	22 822,66	-0,39%	22 740,44	22 949,77	22 740,44	22 911,97	16 873 609	13:37
WIGind	17 289,34	-0,13%	17 361,90	17 361,90	17 239,19	17 311,77	10 844 212	13:37
WIG-LEKI	3 417,09	-0,48%	3 419,52	3 438,34	3 393,67	3 433,68	1 507 666	13:37
WIGmed	18 533,18	-0,02%	18 562,28	18 562,28	18 423,07	18 537,51	15 701 790	13:37
WIG-MOTO	8 770,98	-0,11%	8 779,28	8 800,28	8 671,21	8 781,07	925 511	13:37
WIG.MS-BAS	17 347,01	-1,27%	17 492,79	17 498,65	17 268,78	17 570,85	94 606 996	13:37
WIG.MS-ECM	8 740,35	-0,80%	8 800,39	8 815,95	8 712,22	8 811,19	81 840 019	13:37
WIG.MS-FIN	20 053,64	-1,58%	20 230,03	20 434,12	19 959,46	20 375,73	182 052 601	13:37
WIG-ODZIEZ	11 174,35	-0,98%	11 243,07	11 252,10	11 101,10	11 285,21	35 401 721	13:37
WIGtechTR	18 804,51	-0,28%	18 841,22	18 871,27	18 765,21	18 856,82	41 758 554	13:37
WIG-Ukrain	574,17	-0,25%	574,17	574,17	574,17	575,59	122 177	11:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,6500	0,38%	2,6500	2,6600	2,6400	4 468	11 840	13:27	Reklama
08OCTAVA (08N)	(0,7900)	-	-	-	-	-	-	11:30
11BIT (11B)	209,6000	-0,10%	211,0000	211,0000	208,0000	3 511	734 038	13:33
3RGAMES (3RG)	0,8160	0,25%	0,7820	0,8180	0,7820	45 015	35 822	13:33
4MASS (4MS)	4,3000	-0,69%	4,3300	4,3300	4,3000	19 809	85 243	13:31
ABPL (ABE)	97,0000	0,31%	96,7000	97,8000	96,6000	938	91 074	13:29
ACAUTOGAZ (ACG)	30,0000	-2,91%	30,7000	30,7000	29,8000	5 426	163 288	11:55
ACTION (ACT)	23,7000	2,38%	23,3000	23,7000	23,2500	5 986	140 529	13:14
ADIUVO (ADV)	0,8820	-2,00%	0,9000	0,9260	0,8820	13 733	12 233	13:03
AGORA (AGO)	9,9000	0,20%	9,8800	9,9000	9,8400	2 208	21 833	12:36
AGROTON (AGT)	4,9600	3,77%	4,7800	4,9800	4,7700	1 010	4 928	12:12
AIGAMES (ALG)	0,9020	0,00%	0,9060	0,9060	0,9020	3 826	3 459	13:28
AILLERON (ALL)	21,1500	2,42%	20,7000	21,2000	20,7000	4 782	100 421	13:06
AIRWAY (AWM)	0,4205	-3,89%	0,4300	0,4300	0,4150	405 774	171 402	13:34
ALIOR (ALR)	97,1000	-1,82%	98,9000	98,9800	97,0200	165 994	16 246 721	13:36
ALLEGRO (ALE)	34,2950	-0,17%	34,1900	34,5700	33,7550	611 154	20 958 292	13:37
ALTA (AAT)	2,0400	-1,92%	2,0800	2,1000	2,0400	2 896	6 013	12:55
ALTUSTFI (ALI)	2,1800	-0,46%	2,1700	2,1800	2,1600	247	538	12:39
AMBRA (AMB)	21,2500	-0,23%	21,2500	21,3000	21,1000	2 906	61 684	13:18
AMICA (AMC)	60,4000	1,00%	60,1000	61,7000	60,1000	1 940	117 845	13:16
AMPLI (APL)	(0,9750)	-	-	-	-	-	-	11:30
AMREST (EAT)	15,7600	-1,38%	16,0000	16,0000	15,7600	33 735	534 720	13:27
ANSWEAR (ANR)	28,0000	0,54%	28,5000	28,7000	27,9000	18 801	530 675	13:37
APATOR (APT)	21,0000	0,00%	21,0000	21,4500	20,6000	27 170	573 855	13:37
APLISENS (APN)	18,9000	0,27%	18,7000	18,9000	18,4500	321	5 985	12:13
APSENERGY (APE)	2,9800	0,00%	3,1500	3,2200	2,8800	24 063	72 172	13:21
ARCHICOM (ARH)	44,9000	0,22%	44,8000	45,0000	44,8000	1 565	70 262	13:37
ARCTIC (ATC)	10,9600	0,37%	11,0000	11,0400	10,8800	52 418	572 111	13:34
ARLEN (ARL)	36,9000	0,54%	36,8200	36,9000	36,5000	17 013	623 470	13:29
ARTIFEX (ART)	15,4000	0,65%	15,4000	15,4000	15,2400	1 000	15 375	11:14
ASBIS (ASB)	26,0600	-0,99%	26,4000	26,6000	26,0400	82 475	2 175 245	13:35
ASMGROUP (ASM)	#0,2500	4,17%	-	-	-	-	-	09:00
ASSECOBS (ABS)	87,4000	0,69%	86,8000	87,4000	86,4000	465	40 401	13:26
ASSECOPOL (ACP)	221,2000	0,18%	220,4000	224,0000	216,4000	26 076	5 766 604	13:35
ASSECOSEE (ASE)	82,7000	2,10%	81,4000	83,0000	81,2000	3 433	283 388	13:32
ASTARTA (AST)	56,0000	0,00%	56,0000	56,9000	55,4000	831	46 323	13:23
ATAL (1AT)	64,0000	0,00%	64,0000	64,0000	63,9000	2 883	184 467	13:32
ATENDE (ATD)	3,2000	0,00%	3,1900	3,2400	3,1900	4 385	14 047	13:36
ATLANTAPL (ATP)	15,8000	0,00%	15,5000	15,8000	15,5000	16	249	11:17
ATLANTIS (ATS)	2,2500	0,00%	2,2500	2,2500	2,2500	100	225	13:05
ATMGRUPA (ATG)	3,7900	-0,26%	3,8200	3,8200	3,7500	4 372	16 534	13:20
ATREM (ATR)	39,9000	5,28%	38,0000	40,0000	37,9000	13 421	528 825	13:25
AUTOPARTN (APR)	20,6000	1,73%	20,4500	20,7000	20,2500	26 292	538 163	13:31
BBIDEV (BBD)	5,4500	0,00%	5,4500	5,4500	5,4500	536	2 921	09:00
BENEFIT (BFT)	3 100,0000	-0,96%	3 150,0000	3 150,0000	3 085,0000	342	1 059 190	13:29
BEST (BST)	(25,8000)	-	-	-	-	-	-	09:00
BETACOM (BCM)	4,5600	-2,98%	4,7000	4,7000	4,5600	313	1 438	12:53
BIGCHEESE (BCS)	12,9000	-0,15%	12,9200	13,0000	12,7800	1 993	25 525	12:50
BIOCELTIX (BCX)	102,0000	0,59%	101,4000	102,0000	100,2000	3 603	363 482	13:25
BIOMAXIMA (BMX)	14,3500	-2,71%	14,7000	14,7500	14,3500	3 281	47 715	13:25
BIOMEDLUB (BML)	5,1600	-2,09%	5,1000	5,2300	5,0100	186 530	947 206	13:20
BIOPLANET (BIP)	18,5000	0,27%	18,4500	18,5000	18,4500	126	2 329	13:36
BIOTON (BIO)	4,1500	-0,24%	4,1600	4,1600	4,1100	55 080	228 330	13:32
BLOOBER (BLO)	29,1500	0,87%	28,9500	29,4000	28,6500	7 018	204 900	13:29
BNPPPL (BNP)	108,0000	-0,92%	109,5000	109,5000	107,5000	314	34 103	13:21
BOGDANKA (LWB)	25,3500	0,40%	25,3000	25,5000	24,4500	24 202	606 968	13:33
BOOMBIT (BBT)	6,8400	0,88%	6,8400	6,8400	6,7800	932	6 336	12:50
BORYSZEW (BRS)	6,4200	3,22%	6,3000	6,4400	6,1800	86 676	550 480	13:36
BOS	10,2200	0,20%	10,3000	10,3000	10,1800	3 944	40 337	13:22
BOWIM (BOW)	4,4900	0,67%	4,5600	4,5700	4,4800	10 539	47 727	13:30
BRAND24 (B24)	53,8000	0,00%	54,0000	54,0000	53,0000	113	6 064	12:12
BRASTER (BRA)	#0,2500	-56,90%	-	-	-	-	-	11:30
BUDIMEX (BDX)	542,4000	-1,45%	554,6000	554,8000	542,2000	4 501	2 455 925	13:37
BUMECH (BMC)	8,8400	0,11%	8,8300	8,9200	8,7000	1 637	14 416	12:41
CAPITAL (CPA)	(0,2300)	-	-	-	-	-	-	11:30
CAPITEA (CAP)	0,4705	0,75%	0,4670	0,4770	0,4670	84 100	39 560	13:07
CAPTORTX (CTX)	36,0000	-2,44%	36,9000	36,9000	35,5000	12 127	436 411	13:34
CASPAR (CSR)	5,9500	4,39%	5,8000	5,9500	5,8000	139	806	09:11
CAVATINA (CAV)	(16,3000)	-	-	-	-	-	-	09:00
CCC	197,9500	-1,22%	200,3000	200,3000	195,4000	72 227	14 287 372	13:37
Reklama
CCENERGY (CCE)	(0,3300)	-	-	-	-	-	-	11:30	Reklama
CDPROJEKT (CDR)	268,2000	-0,48%	269,9000	270,1000	267,1000	51 887	13 929 599	13:37
CDRL (CDL)	10,4000	1,96%	10,4000	10,4000	10,4000	2	21	09:00
CELTIC (CPD)	5,0000	4,17%	4,9000	5,0000	4,8000	6 785	33 177	13:34
CEZ	209,6000	0,19%	210,0000	210,0000	209,6000	11	2 308	10:10
CFI	0,1690	5,63%	0,1690	0,1690	0,1690	100	17	12:08
CIGAMES (CIG)	2,2450	0,22%	2,2500	2,2600	2,2100	91 930	206 109	13:12
CITYSERV (CTS)	(5,6500)	-	-	-	-	-	-	11:30
CLNPHARMA (CLN)	24,0000	0,00%	23,9500	24,2000	23,6000	10 252	244 993	13:35
CLOUD (CLD)	49,7000	1,64%	49,0000	49,7000	47,1000	454	22 144	13:14
COALENERG (CLE)	1,7800	-1,93%	1,8150	1,8400	1,7800	12 469	22 512	13:11
COGNOR (COG)	7,4950	-1,12%	7,5750	7,5750	7,4000	18 374	137 878	13:07
COLUMBUS (CLC)	7,1400	0,99%	7,1000	7,1600	7,0100	13 425	95 553	13:37
COMP (CMP)	234,0000	0,00%	234,0000	234,0000	232,0000	398	92 761	13:27
COMPERIA (CPL)	(4,8000)	-	-	-	-	-	-	09:00
COMPREMUM (CPR)	1,0600	-0,47%	1,0950	1,0950	1,0200	28 351	29 846	12:04
CORMAY (CRM)	0,5100	-0,39%	0,5100	0,5100	0,5020	20 734	10 466	13:36
CPIEUROPE (CPI)	(78,4500)	-	-	-	-	-	-	09:00
CREEPYJAR (CRJ)	455,0000	0,22%	447,0000	460,0000	443,0000	596	273 131	13:19
CREOTECH (CRI)	291,0000	-0,34%	292,0000	293,0000	289,0000	667	193 932	13:36
CYBERFLKS (CBF)	165,2000	-0,72%	166,2000	166,2000	164,2000	845	139 930	13:30
CYFRPLSAT (CPS)	17,1950	-2,36%	17,5200	17,6000	17,1400	213 386	3 681 016	13:36
CZTOREBKA (CZT)	(0,4600)	-	-	-	-	-	-	11:30
DADELO (DAD)	44,8000	-4,27%	46,8000	49,6000	44,6000	38 515	1 825 272	13:36
DATAWALK (DAT)	126,1200	-0,72%	128,0000	128,9600	126,0000	7 805	993 115	13:32
DBENERGY (DBE)	12,8500	-0,39%	12,8500	12,8500	12,8000	24	308	10:44
DEBICA (DBC)	82,7000	-0,84%	83,2000	83,4000	82,4000	944	78 123	13:36
DECORA (DCR)	76,2000	-1,04%	77,0000	77,0000	75,8000	628	47 924	13:20
DEKPOL (DEK)	63,2000	-0,32%	63,8000	63,8000	62,0000	666	41 888	13:37
DELKO (DEL)	6,6400	0,61%	6,6000	6,8200	6,6000	2 924	19 510	13:28
DEVELIA (DVL)	7,7300	2,38%	7,6500	7,8100	7,5100	63 621	492 267	13:37
DGA	18,3500	0,00%	18,3500	18,3500	18,3000	152	2 785	12:05
DIAG (DIA)	165,7500	-0,87%	167,7000	167,7000	165,2500	55 640	9 240 649	13:36
DIGITANET (DIG)	82,5000	-0,48%	82,9000	83,2000	81,1000	1 437	117 335	13:36
DIGITREE (DTR)	(13,2000)	-	-	-	-	-	-	09:00
DINOPL (DNP)	516,0000	-1,07%	519,4000	523,6000	512,4000	39 455	20 350 112	13:37
DMGROUP (DMG)	3,7800	0,80%	3,7900	3,7900	3,7800	94	356	11:10
DOMDEV (DOM)	236,0000	-0,21%	238,0000	238,0000	234,5000	762	179 923	13:36
DRAGOENT (DGE)	21,8000	0,00%	21,8000	21,8000	21,8000	22	480	13:34
ECBSA (ECB)	32,9500	3,29%	31,9000	33,6000	31,9000	3 002	98 314	13:14
ECHO (ECH)	5,1000	0,79%	5,0600	5,1000	5,0000	7 386	37 248	12:54
EDINVEST (EDI)	5,8000	1,05%	5,8000	5,8000	5,8000	25	145	11:11
EFEKT (EFK)	(5,3000)	-	-	-	-	-	-	11:30
EKOEXPORT (EEX)	#0,0100	-99,39%	-	-	-	-	-	11:30
ELEKTROTI (ELT)	47,1500	-1,05%	47,8500	47,9000	47,0000	3 798	179 885	13:29
ELKOP (EKP)	2,5600	-0,39%	2,5600	2,5600	2,4800	72	184	09:43
EMCINSMED (EMC)	(11,0000)	-	-	-	-	-	-	07:45
ENAP (ENP)	2,7400	-2,14%	2,7400	2,7400	2,7400	4 582	12 555	11:30
ENEA (ENA)	20,1800	-2,13%	20,6000	20,6000	20,0400	53 605	1 083 422	13:29
ENELMED (ENE)	19,8000	0,00%	19,8000	19,8000	19,8000	2	40	09:02
ENERGA (ENG)	12,2800	0,82%	12,2800	12,3600	12,2400	31 401	386 341	13:32
ENERGOINS (ENI)	2,1500	0,47%	2,1400	2,1600	2,0800	7 034	14 978	13:18
ENTER (ENT)	56,9000	-0,18%	57,7000	57,7000	56,5000	1 661	94 132	12:46
EQUNICO (EQU)	0,7980	-0,25%	0,7620	0,7980	0,7620	2 989	2 293	09:14
ERBUD (ERB)	33,6000	-2,04%	34,4000	34,4000	33,1000	4 445	149 333	13:31
ERG	(49,0000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	35,7000	0,00%	35,5000	36,0000	35,2000	787	28 109	13:23
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	5,0400	-5,97%	5,2200	5,4000	4,9100	83 895	431 072	13:37
EUROCASH (EUR)	8,4650	-1,05%	8,6400	8,6450	8,4500	28 076	239 043	13:35
EUROHOLD (EHG)	(2,3600)	-	-	-	-	-	-	09:00
EUROTEL (ETL)	22,9000	-1,29%	23,0000	23,0000	22,3000	2 447	55 817	13:30
FABRITY (FAB)	26,8000	-0,74%	27,1000	27,1000	26,8000	104	2 806	13:05
FASING (FSG)	(12,0000)	-	-	-	-	-	-	09:00
FASTFIN (FFI)	#0,0100	-99,01%	-	-	-	-	-	11:30
FEERUM (FEE)	11,6000	-0,85%	11,6000	11,6000	11,6000	9	104	09:10
FERRO (FRO)	37,2000	0,54%	37,1000	37,4000	37,0000	2 524	93 474	13:37
FMG	126,5000	1,61%	127,0000	129,5000	122,0000	123	15 595	13:30
FON	#0,9040	-8,69%	-	-	-	-	-	11:32
FORTE SA (FTE)	31,9000	2,90%	31,0000	32,3000	31,0000	46 384	1 466 308	13:34
Reklama
GAMEOPS (GOP)	17,5600	-2,01%	18,2800	18,2800	17,5000	4 332	77 451	12:59	Reklama
GAMFACTOR (GIF)	7,2800	-0,27%	7,3000	7,4800	7,2800	4 809	35 096	12:59
GENOMTEC (GMT)	7,0500	0,43%	7,0200	7,0500	6,8200	3 032	21 291	13:16
GETIN (GTN)	0,2960	32,14%	0,2695	0,2960	0,2640	10 903 984	3 124 147	13:37
GIGROUP (GIG)	2,1300	0,95%	2,1100	2,1300	2,1100	1 017	2 158	10:49
GOBARTO (GOB)	(25,8000)	-	-	-	-	-	-	09:00
GPW	52,4000	0,77%	52,0000	52,7500	51,8500	37 506	1 961 681	13:35
GREENX (GRX)	1,7400	1,16%	1,7200	1,7660	1,7180	246 344	430 352	13:37
GRENEVIA (GEA)	2,6100	0,77%	2,5900	2,6800	2,5500	104 439	274 160	13:31
GRODNO (GRN)	10,0500	-0,50%	10,0500	10,2500	10,0500	967	9 721	11:35
GRUPAAZOTY (ATT)	23,0200	0,17%	22,9800	23,3600	22,8000	53 691	1 239 451	13:35
GRUPRACUJ (GPP)	63,4000	1,60%	62,9000	64,4000	61,9000	13 567	855 386	13:23
GTC	4,0100	-2,67%	4,0300	4,0300	4,0000	2 793	11 210	13:37
HANDLOWY (BHW)	113,6000	1,07%	114,0000	115,6000	112,8000	41 911	4 775 797	13:36
HARPER (HRP)	5,9000	-2,96%	5,8600	5,9000	5,8600	1 101	6 492	09:24
HELIO (HEL)	27,3000	3,02%	26,8000	27,3000	26,8000	842	22 911	13:20
HERKULES (HRS)	1,1300	-2,16%	1,1600	1,1600	1,1050	11 065	12 462	13:21
HUUUGE-S144 (HUGE)	18,3400	-0,43%	18,2000	18,4200	18,2000	3 634	66 846	13:25
HYDROTOR (HDR)	20,9000	-2,34%	21,5000	21,5000	20,9000	71	1 494	13:30
IALBGR (IAG)	(0,2740)	-	-	-	-	-	-	11:30
IBSM (IBS)	76,0000	0,00%	76,0000	76,0000	76,0000	2	152	09:00
IDMPL (IDM)	(0,5950)	-	-	-	-	-	-	09:00
IFCAPITAL (IFC)	#0,9950	-81,23%	-	-	-	-	-	09:00
IFIRMA (IFI)	26,0000	-2,07%	26,5000	26,5000	25,9500	1 983	51 606	13:30
IFSA (IFR)	#1,9900	406,36%	-	-	-	-	-	11:12
IMCOMPANY (IMC)	29,9000	-0,33%	30,6000	30,6000	29,9000	173	5 191	10:46
IMMOBILE (GKI)	3,2900	3,13%	3,1900	3,3000	3,0200	34 904	110 867	13:33
IMPERIO (IMP)	1,2300	1,65%	1,2300	1,3000	1,2300	22 611	28 522	12:30
IMS	3,8500	-0,52%	3,8600	3,8700	3,8500	1 491	5 750	13:23
INC	1,8650	3,61%	1,8600	1,8650	1,8100	1 635	3 035	11:54
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	11:30
INGBSK (ING)	312,0000	0,00%	311,0000	313,0000	309,5000	1 490	463 457	13:27
INPRO (INP)	7,2000	0,70%	7,2000	7,2000	7,2000	105	756	12:05
INSTALKRK (INK)	40,4000	-0,25%	40,4000	40,4000	40,4000	70	2 828	12:03
INTERAOLT (IRL)	#0,1500	-98,47%	-	-	-	-	-	11:30
INTERBUD (ITB)	2,0800	-4,15%	2,2100	2,2100	2,0800	1 455	3 027	12:43
INTERCARS (CAR)	592,0000	-0,50%	595,0000	595,0000	583,0000	358	210 028	13:27
INTERSPPL (IPO)	0,3700	-0,54%	0,3830	0,3830	0,3700	19 531	7 236	12:43
INTROL (INL)	7,0000	-0,28%	7,0000	7,0000	6,9800	845	5 911	13:34
IPOPEMA (IPE)	2,7000	1,12%	2,6700	2,7000	2,6700	1 668	4 455	13:23
IZOBLOK (IZB)	#27,8000	-4,14%	-	-	-	-	-	11:30
IZOLACJA (IZO)	3,7800	-3,08%	3,9000	3,9000	3,7600	4 472	16 899	11:15
IZOSTAL (IZS)	2,5500	0,00%	2,5900	2,6100	2,5500	31 635	80 939	13:11
JRH	4,6400	0,00%	4,6000	4,6400	4,5800	1 457	6 697	13:14
JSW	23,8900	-0,62%	24,0300	24,0400	23,4500	206 657	4 892 406	13:37
JWWINVEST (JWW)	2,8400	-4,38%	2,8800	2,8800	2,8400	704	2 014	12:51
KCI	0,8640	0,47%	0,8600	0,8640	0,8500	17 105	14 550	13:04
KDMSHIPING (KDM)	#1,3900	-0,71%	-	-	-	-	-	11:30
KERNEL (KER)	17,1000	0,35%	17,0000	17,2400	16,7400	8 463	144 233	13:21
KETY (KTY)	891,5000	-2,03%	917,5000	918,0000	890,5000	4 550	4 089 417	13:37
KGHM (KGH)	132,2000	-2,00%	134,0500	134,0500	130,1000	568 421	75 158 476	13:37
KGL	14,3000	-0,69%	14,4000	14,5000	14,3000	1 204	17 333	12:31
KINOPOL (KPL)	16,3000	-1,21%	16,5000	16,5000	16,3000	4 743	77 801	13:31
KOGENERA (KGN)	56,7000	0,71%	56,3000	56,8000	56,2000	1 284	72 626	13:09
KOMPAP (KMP)	25,0000	0,00%	25,0000	25,0000	25,0000	120	3 000	11:27
KOMPUTRON (KOM)	5,8800	0,68%	5,9400	5,9600	5,8400	2 829	16 645	12:44
KPPD (KPD)	30,2000	6,34%	29,2000	31,4000	29,2000	300	8 806	09:59
KRAKCHEM (KCH)	0,9740	3,18%	0,9740	0,9740	0,9740	40	39	11:46
KREDYTIN (KRI)	(17,4000)	-	-	-	-	-	-	07:45
KRKA (KRK)	830,0000	-0,95%	848,0000	862,0000	830,0000	16	13 578	13:04
KRUK (KRU)	405,5000	-1,10%	410,0000	410,5000	405,5000	5 505	2 245 904	13:37
KRVITAMIN (KVT)	9,8000	-0,81%	9,8000	9,8000	9,8000	255	2 499	09:36
KSGAGRO (KSG)	2,7000	0,00%	2,7000	2,7300	2,6600	11 270	30 253	13:10
LABOPRINT (LAB)	(15,1000)	-	-	-	-	-	-	07:45
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	11:30
LARQ (LRQ)	1,7050	0,29%	1,7000	1,7050	1,7000	5 927	10 098	13:32
LENA (LEN)	2,8000	-1,41%	2,8400	2,8400	2,8000	706	2 003	11:17
LENTEX (LTX)	7,4000	0,27%	7,4000	7,4000	7,4000	100	740	10:35
LESS (LES)	0,2460	-3,15%	0,2540	0,2540	0,2460	9 880	2 486	12:15
LIBET (LBT)	1,4200	0,00%	1,4350	1,4350	1,4200	51	73	12:18
Reklama
LOKUM (LKD)	21,2000	-1,40%	21,2000	21,2000	21,2000	33	700	13:23	Reklama
LPP	14 735,0000	-0,97%	14 880,0000	14 975,0000	14 555,0000	1 296	19 101 210	13:36
LSISOFT (LSI)	23,0000	0,00%	23,0000	23,0000	23,0000	200	4 600	13:34
LUBAWA (LBW)	8,7150	1,10%	8,6000	8,8400	8,4900	201 357	1 747 262	13:36
MABION (MAB)	9,9500	0,71%	9,9900	9,9900	9,8600	5 992	59 585	13:08
MAKARONPL (MAK)	19,3200	1,05%	19,0000	19,3200	19,0000	2 314	44 317	12:39
MANGATA (MGT)	69,6000	-2,79%	70,6000	70,6000	69,6000	10	701	12:30
MANYDEV (MAN)	(0,7580)	-	-	-	-	-	-	11:30
MARVIPOL (MVP)	7,3600	4,25%	7,3000	7,4400	7,0600	9 654	69 773	13:37
MAXCOM (MXC)	6,8800	0,29%	6,8400	6,8800	6,5200	1 019	6 653	09:02
MBANK (MBK)	783,0000	-2,88%	790,2000	804,0000	779,0000	8 590	6 758 014	13:36
MBWS (MBW)	13,7000	0,00%	13,7000	13,7000	13,7000	2	27	09:01
MCI	27,7000	0,36%	27,6000	27,7000	27,4000	1 640	45 292	13:27
MDIENERGIA (MDI)	1,2350	0,00%	1,2350	1,2350	1,2350	1 002	1 237	09:48
MEDICALG (MDG)	25,0500	0,40%	24,9000	25,1000	24,5500	1 659	41 155	13:33
MEDINICE (ICE)	7,9500	0,63%	7,9000	7,9500	7,7000	411	3 217	11:43
MEGARON (MEG)	(7,0000)	-	-	-	-	-	-	11:30
MENNICA (MNC)	28,6000	-1,38%	28,6000	29,0000	28,0000	3 386	95 699	13:08
MERCATOR (MRC)	47,7500	0,53%	47,6000	47,8000	47,1000	2 763	131 359	13:32
MERCOR (MCR)	24,8000	0,00%	24,8000	24,8000	24,8000	103	2 554	10:09
MEXPOLSKA (MEX)	3,7000	2,49%	3,6100	3,7000	3,5600	566	2 042	12:36
MFO	35,2000	-4,09%	36,8000	37,0000	35,1000	1 494	53 688	13:12
MILKILAND (MLK)	1,7550	-1,40%	1,7800	1,7900	1,7400	7 393	12 969	12:39
MILLENNIUM (MIL)	14,8000	-1,33%	15,0000	15,1000	14,6200	313 764	4 642 779	13:30
MIRACULUM (MIR)	0,8900	0,00%	0,8620	0,8900	0,8620	70	62	10:58
MIRBUD (MRB)	13,7400	1,18%	13,7300	13,8500	13,5900	42 228	581 057	13:37
MLPGROUP (MLG)	84,0000	-0,71%	85,8000	85,8000	83,0000	360	29 942	10:56
MLSYSTEM (MLS)	17,9800	3,93%	17,3000	18,2600	17,3000	13 248	236 794	13:37
MOBRUK (MBR)	299,0000	2,05%	295,0000	300,0000	294,0000	4 008	1 196 318	13:36
MOJ	(1,4500)	-	-	-	-	-	-	09:00
MOL	31,5600	-0,63%	31,0400	31,9800	31,0400	2 049	65 484	13:32
MOLECURE (MOC)	6,1000	2,01%	5,9800	6,1100	5,8000	45 968	272 085	13:33
MONNARI (MON)	4,8600	2,32%	4,7300	4,8600	4,7300	5 238	25 032	13:09
MOSTALPLC (MSP)	15,8500	1,28%	15,6500	15,9000	15,5500	3 510	55 131	12:16
MOSTALWAR (MSW)	7,9000	2,33%	7,7200	7,9000	7,7200	1 274	9 979	13:31
MOSTALZAB (MSZ)	5,6600	-1,05%	5,7200	5,7500	5,6600	19 888	113 228	13:13
MOVIEGAME (MOV)	15,2000	0,13%	15,1800	15,2000	15,0000	845	12 737	13:37
MURAPOL (MUR)	39,4000	0,77%	39,2000	39,4000	39,2000	2 419	94 971	13:37
MUZA (MZA)	13,7000	-0,36%	13,7000	13,7000	13,7000	46	630	13:06
MWTRADE (MWT)	3,3800	-2,31%	3,3800	3,3800	3,3800	2	7	09:42
NANOGROUP (NNG)	2,7350	0,00%	2,7350	2,7500	2,6500	2 245	6 064	13:36
NEUCA (NEU)	690,0000	0,44%	687,0000	697,0000	684,0000	412	283 548	13:16
NEWAG (NWG)	70,0000	0,00%	70,0000	70,1000	69,7000	894	62 463	13:24
NEXITY (NXG)	1,9800	1,54%	1,8600	1,9800	1,8600	348	683	12:43
NOCTILUCA (NCL)	100,0000	0,00%	101,5000	102,5000	100,0000	1 032	104 722	13:37
NOVATURAS (NTU)	(7,8400)	-	-	-	-	-	-	09:00
NOVAVISGR (NVG)	1,2540	2,79%	1,2300	1,2560	1,2200	34 081	42 305	13:26
NOVITA (NVT)	95,4000	-0,42%	93,6000	95,4000	93,2000	102	9 516	11:38
NTCAPITAL (NTC)	0,6280	-0,32%	0,6280	0,6500	0,6240	20 069	12 744	11:44
NTTSYSTEM (NTT)	9,9400	-0,60%	10,0000	10,0000	9,6600	264	2 593	12:13
ODLEWNIE (ODL)	9,1000	0,44%	9,1800	9,2000	9,0600	856	7 795	12:13
ONDE (OND)	10,1600	0,40%	10,1600	10,2800	10,1200	5 020	51 031	13:27
ONESANO (ONO)	(0,9300)	-	-	-	-	-	-	09:00
OPONEO.PL (OPN)	94,0000	0,00%	94,4000	94,4000	92,6000	482	45 266	13:20
OPTEAM (OPM)	(3,8200)	-	-	-	-	-	-	09:00
ORANGEPL (OPL)	9,2480	-1,64%	9,3720	9,4200	9,2480	101 169	942 912	13:37
ORCOGROUP (OPG)	4,7000	0,00%	4,7000	4,7000	4,7000	20	94	10:37
ORZBIALY (OBL)	38,0000	-2,06%	38,0000	38,0000	38,0000	12	456	11:35
OTLOG (OTS)	15,0200	-1,83%	15,2400	15,3800	15,0000	589	8 904	13:31
OTMUCHOW (OTM)	5,3000	0,38%	5,3000	5,3000	5,3000	2	11	09:00
PAMAPOL (PMP)	2,6100	-0,38%	2,6200	2,6200	2,5500	247	634	10:59
PANOVA (NVA)	15,8000	-0,63%	15,8500	15,8500	15,8000	57	902	12:11
PASSUS (PAS)	59,2000	-1,00%	61,0000	61,4000	58,8000	1 416	84 344	13:17
PATENTUS (PAT)	3,5800	2,29%	3,6400	3,6400	3,4000	11 291	39 317	13:12
PBG	#0,0200	11,11%	-	-	-	-	-	10:43
PBSFINANSE (PBF)	(0,7000)	-	-	-	-	-	-	11:30
PCCEXOL (PCX)	2,6600	-1,48%	2,7000	2,7000	2,6000	18 308	48 338	12:52
PCCROKITA (PCR)	67,4000	1,35%	66,5000	68,8000	66,5000	10 590	712 223	13:34
PCFGROUP (PCF)	5,4200	0,74%	5,3500	5,4700	5,3500	5 220	28 209	13:11
PEKABEX (PBX)	17,9000	-0,56%	18,0000	18,1000	17,9000	543	9 770	11:48
Reklama
PEKAO (PEO)	187,1000	-1,14%	189,2500	190,5000	185,6500	238 014	44 618 556	13:37	Reklama
PEPCO (PCO)	21,5900	-1,86%	21,9800	22,0200	21,5600	295 572	6 422 021	13:35
PEPEES (PPS)	0,9100	1,11%	0,9200	0,9200	0,9100	5 024	4 572	09:23
PGE	11,3550	-0,22%	11,3750	11,4300	11,2900	1 085 950	12 342 950	13:36
PGFGROUP (PGV)	0,5440	4,62%	0,5440	0,5440	0,5440	11 178	6 081	13:30
PHARMENA (PHR)	3,3000	-2,08%	3,3000	3,3000	3,3000	654	2 158	12:36
PHN	10,0000	0,20%	9,9800	10,0000	9,9800	4 064	40 638	11:34
PHOTON (PEN)	3,3200	1,53%	3,2800	3,3500	3,2800	773	2 562	11:57
PKNORLEN (PKN)	83,9400	-0,26%	84,1600	84,4800	83,4100	516 410	43 282 344	13:37
PKOBP (PKO)	76,5000	-1,26%	76,9600	78,0200	75,8400	959 495	73 530 140	13:37
PKPCARGO (PKP)	15,6200	0,84%	15,4000	15,6200	15,4000	17 315	267 949	13:37
PLAYWAY (PLW)	322,0000	0,00%	323,0000	324,5000	320,0000	1 413	455 283	13:36
PLAZACNTR (PLZ)	2,4900	-1,19%	2,4900	2,4900	2,4800	1 500	3 730	13:23
PMPG (PGM)	2,4000	0,00%	2,4000	2,4000	2,4000	200	480	09:05
POLENERGIA (PEP)	59,8000	0,00%	59,8000	60,4000	59,8000	1 364	81 983	12:41
POLICE (PCE)	9,0200	-1,96%	9,2000	9,2000	9,0200	417	3 776	09:26
POLIMEXMS (PXM)	4,7100	-0,63%	4,7500	4,7600	4,6500	87 141	409 302	13:33
POLTREG (PTG)	32,7000	2,19%	32,7000	32,7000	32,7000	201	6 573	11:35
POLWAX (PWX)	1,4000	0,72%	1,3900	1,4000	1,3900	10 245	14 308	12:17
PRAGMAINK (PRI)	3,3800	0,00%	3,3800	3,3800	3,3800	2 105	7 115	11:26
PRIMAMODA (PMA)	#0,8200	-2,38%	-	-	-	-	-	11:30
PROCHEM (PRM)	22,3000	0,00%	22,3000	22,3000	22,3000	1	22	09:00
PROJPRZEM (PJP)	17,1000	2,70%	16,6500	17,5000	16,5000	2 773	46 925	13:10
PROTEKTOR (PRT)	1,3450	7,60%	1,3450	1,3450	1,3450	53 806	72 369	13:36
PTWP (PTW)	104,0000	2,97%	108,0000	108,0000	103,0000	641	68 317	13:05
PULAWY (ZAP)	52,2000	-0,38%	52,4000	52,4000	52,2000	47	2 461	12:36
PURE (PUR)	4,4200	0,45%	4,4500	4,6520	4,4000	17 331	77 631	13:34
PZU	61,9000	-2,61%	63,3600	63,5000	61,7200	542 633	33 755 799	13:37
QNATECHNO (QNA)	29,9000	-	29,9000	30,0000	29,4000	81	2 422	13:14
QUANTUM (QNT)	25,6000	2,40%	25,6000	25,6000	25,6000	153	3 917	11:30
QUERCUS (QRS)	10,5000	0,00%	10,5000	10,7000	10,4500	5 687	60 122	13:16
RAEN (RAE)	0,3150	-3,37%	0,3200	0,3200	0,2945	23 310	7 220	13:24
RAFAKO (RFK)	0,1970	-0,51%	0,1990	0,1990	0,1948	932 429	183 184	13:36
RAFAMET (RAF)	70,0000	-2,78%	72,0000	72,0000	70,0000	590	41 985	13:37
RAINBOW (RBW)	130,6000	-0,15%	131,1000	132,4000	129,7000	18 638	2 435 380	13:36
RANKPROGR (RNK)	4,1000	-0,73%	4,1300	4,1300	3,8950	25 330	101 071	11:32
RAWLPLUG (RWL)	16,1000	-1,83%	16,7500	16,7500	15,8000	2 221	35 289	12:56
REDAN (RDN)	#0,0420	-16,00%	-	-	-	-	-	11:30
REGNON (REG)	#0,0100	-98,74%	-	-	-	-	-	11:30
REINHOLD (RHD)	#0,0600	-14,29%	-	-	-	-	-	09:48
REINO (RNC)	1,0300	-4,63%	1,0300	1,0300	1,0300	3 694	3 805	12:07
RELPOL (RLP)	5,1400	0,00%	5,1400	5,1400	5,1200	1 165	5 968	12:07
REMAK (RMK)	13,6500	-0,36%	13,7000	13,7000	12,7000	1 762	23 366	12:26
RENDER (RND)	98,2000	-5,58%	105,0000	105,0000	95,0000	3 563	354 243	12:50
ROPCZYCE (RPC)	27,8000	0,00%	27,8000	27,9000	27,8000	807	22 445	13:19
RYVU (RVU)	32,0000	0,16%	32,0500	32,0500	31,5000	6 017	191 871	13:37
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	11:30
SANOK (SNK)	22,8000	0,00%	22,8000	22,8000	22,6000	620	14 033	13:27
SANPL (SPL)	513,0000	-1,16%	521,6000	521,6000	507,4000	13 787	7 058 136	13:37
SANTANDER (SAN)	30,0500	-1,77%	30,5900	30,5900	30,0500	470	14 181	12:10
SANWIL (SNW)	1,2950	-1,52%	1,2950	1,2950	1,2950	26	34	09:00
SCPFL (SCP)	150,0000	0,27%	153,0000	153,0000	147,0000	751	111 604	13:35
SECOGROUP (SWG)	(29,0000)	-	-	-	-	-	-	09:00
SEKO (SEK)	8,5400	0,23%	8,5400	8,5400	8,4600	5 884	50 033	13:24
SELENAFM (SEL)	36,0000	1,12%	35,6000	36,0000	35,4000	619	22 072	13:26
SELVITA (SLV)	29,0000	0,69%	29,5000	29,5000	28,1000	13 310	381 687	13:32
SERINUS (SEN)	(0,7100)	-	-	-	-	-	-	09:00
SFINKS (SFS)	0,4930	0,82%	0,4870	0,4930	0,4810	2 512	1 219	13:07
SHOPER (SHO)	49,4000	-1,59%	50,0000	50,4000	48,8000	1 820	90 679	13:31
SILVAIR-REGS (SVRS)	5,9000	0,85%	5,9000	5,9000	5,9000	2	12	09:00
SILVANO (SFG)	#5,5800	3,72%	-	-	-	-	-	09:00
SIMFABRIC (SIM)	1,7780	1,60%	1,7500	1,7800	1,7020	5 909	10 375	12:51
SKARBIEC (SKH)	27,9000	0,36%	27,8000	27,9000	27,1000	245	6 786	13:31
SKYLINE (SKL)	1,5800	0,00%	1,5800	1,5800	1,5800	119	188	11:15
SNIEZKA (SKA)	82,2000	0,24%	82,0000	83,0000	82,0000	139	11 409	13:08
SOHODEV (SHD)	(0,3800)	-	-	-	-	-	-	11:30
SONEL (SON)	15,9000	0,32%	15,8500	15,9000	15,5500	203	3 189	12:51
SOPHARMA (SPH)	15,0000	0,00%	15,0000	15,0000	15,0000	90	1 350	10:32
SPYROSOFT (SPR)	584,0000	-1,02%	590,0000	594,0000	584,0000	165	97 394	13:28
STALEXP (STX)	3,0550	-0,97%	3,1100	3,1100	3,0500	34 804	106 769	13:32
Reklama
STALPROD (STP)	257,0000	0,39%	257,0000	260,0000	255,0000	688	177 214	12:42	Reklama
STALPROFI (STF)	8,5600	-0,47%	8,6000	8,6000	8,5600	1 608	13 812	13:30
STAPORKOW (ZUK)	(3,3400)	-	-	-	-	-	-	09:00
STARHEDGE (SHG)	#0,2560	-11,72%	-	-	-	-	-	11:30
SUNEX (SNX)	7,0200	0,57%	7,0200	7,0300	7,0100	1 246	8 746	13:28
SYGNITY (SGN)	110,0000	4,27%	105,5000	110,0000	105,5000	419	45 201	13:26
SYNEKTIK (SNT)	201,0000	0,00%	200,0000	202,0000	197,1000	11 936	2 375 527	13:37
TALEX (TLX)	20,8000	0,00%	20,8000	20,8000	20,8000	10	208	09:02
TARCZYNSKI (TAR)	120,5000	-0,41%	120,5000	120,5000	120,5000	1	121	09:32
TATRY (TMR)	(95,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	8,4560	-0,84%	8,5280	8,5580	8,4020	133 619	1 130 404	13:34
TBULL (TBL)	#4,2600	15,76%	-	-	-	-	-	11:48
TENDERHUT (THG)	(6,0000)	-	-	-	-	-	-	09:00
TERMOREX (TRR)	0,7200	0,00%	0,7200	0,7200	0,7200	100	72	09:19
TESGAS (TSG)	2,3900	-0,42%	2,3900	2,3900	2,3900	55	131	10:39
TEXT (TXT)	56,6000	0,35%	56,9000	57,5500	56,4500	19 581	1 115 017	13:36
TORPOL (TOR)	37,4500	0,67%	37,4500	37,5000	37,3000	1 349	50 504	13:36
TOWERINV (TOW)	#2,0500	-12,77%	-	-	-	-	-	11:30
TOYA (TOA)	8,6900	-0,80%	8,7700	8,7800	8,6200	1 067 201	9 273 807	13:37
TRAKCJA (TRK)	2,2000	-0,68%	2,2250	2,2300	2,2000	33 926	75 249	13:32
TRANSPOL (TRN)	4,2400	-4,07%	4,4500	4,4500	4,2400	3 098	13 256	13:12
TRITON (TRI)	3,6800	1,10%	3,6800	3,6800	3,6800	1 000	3 680	11:30
TSGAMES (TEN)	84,1000	-0,59%	85,0000	85,1000	84,0000	4 891	412 249	13:35
ULMA (ULM)	60,5000	0,00%	60,5000	60,5000	60,5000	1	61	09:02
ULTGAMES (ULG)	11,2500	2,27%	11,0000	11,3500	10,8000	1 271	14 104	13:36
UNFOLD (UNF)	1,1100	-0,89%	1,1100	1,1100	1,1100	10	11	09:00
UNIBEP (UNI)	11,5000	0,00%	11,6500	11,7500	11,3500	13 151	151 180	12:54
UNICREDIT (UCG)	237,8000	0,11%	237,8000	237,8000	237,8000	50	11 890	11:03
UNIMA (U2K)	7,9400	0,51%	7,8800	7,9600	7,5200	3 997	30 989	13:19
UNIMOT (UNT)	143,8000	-0,14%	143,6000	143,8000	142,4000	170	24 333	10:57
URTESTE (URT)	45,0000	-1,75%	46,0000	46,0000	45,0000	255	11 585	12:01
VERCOM (VRC)	120,2000	-0,66%	121,0000	121,6000	120,0000	66 369	8 003 962	13:28
VIGOPHOTN (VGO)	510,0000	-1,16%	516,0000	516,0000	510,0000	12	6 154	11:34
VINDEXUS (VIN)	11,4000	1,33%	11,3500	11,4000	11,2500	1 914	21 717	12:55
VISTAL (VTL)	#0,3780	-37,00%	-	-	-	-	-	11:30
VIVID (VVD)	0,5220	-2,25%	0,5220	0,5220	0,5100	13 211	6 751	12:26
VOTUM (VOT)	44,2500	-0,67%	44,5500	44,9500	44,0000	7 898	351 196	13:24
VOXEL (VOX)	164,8000	0,12%	164,8000	165,0000	164,6000	636	104 778	13:23
VRG	3,8100	0,00%	3,8100	3,8200	3,7900	2 018	7 676	12:58
WARIMPEX (WXF)	2,6100	-1,51%	2,6400	2,6700	2,5900	34 615	90 299	13:23
WASKO (WAS)	1,7600	-2,22%	1,7900	1,7950	1,7200	13 928	24 418	12:33
WAWEL (WWL)	644,0000	-1,23%	654,0000	656,0000	640,0000	24	15 502	12:13
WIELTON (WLT)	5,9000	-1,34%	5,9600	6,0000	5,8800	106 346	630 410	13:37
WIKANA (WIK)	7,1000	0,00%	7,1000	7,1000	6,8000	394	2 722	10:05
WINVEST (WIS)	(0,2540)	-	-	-	-	-	-	11:30
WIRTUALNA (WPL)	84,5000	0,36%	85,4000	85,8000	83,2000	7 324	616 682	13:24
WITTCHEN (WTN)	19,1000	0,63%	18,9800	19,1600	18,9200	7 878	150 313	13:36
XPLUS (XPL)	3,4600	2,67%	3,4600	3,4600	3,4600	5	17	09:08
XTPL (XTP)	80,0000	-1,72%	81,4000	81,5000	79,6000	977	78 382	12:31
XTRADEBDM (XTB)	74,8400	-0,51%	75,2800	76,3800	74,6400	185 145	13 915 867	13:37
YOLO (YOL)	#0,0200	-94,05%	-	-	-	-	-	12:32
ZABKA (ZAB)	21,5100	-1,24%	21,8300	21,9200	21,4400	1 569 001	33 879 347	13:37
ZAMET (ZMT)	0,8440	0,00%	0,8400	0,8440	0,8360	11 377	9 538	12:59
ZEPAK (ZEP)	25,0000	1,63%	24,4500	25,4000	24,4500	32 406	812 933	13:34
ZREMB (ZRE)	6,6700	0,15%	6,6800	6,7000	6,5000	31 433	207 131	13:19
ZUE	9,9800	-0,20%	9,8200	10,0000	9,8200	3 399	33 907	13:31

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.