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	104 928,79	0,23%	104 745,86	105 315,63	104 497,22	104 691,71	858 066 343	13:31
WIG20	2 848,64	0,11%	2 843,48	2 862,78	2 833,90	2 845,37	660 491 607	13:46
WIG30	3 704,19	0,18%	3 699,04	3 721,51	3 687,84	3 697,59	774 964 314	13:46
mWIG40	8 024,52	0,57%	7 983,27	8 049,45	7 983,27	7 978,82	178 900 083	13:31
sWIG80	28 657,43	-0,48%	28 757,76	28 791,56	28 574,55	28 794,99	26 930 111	13:31
WIG-BANKI	16 457,77	0,16%	16 369,44	16 532,37	16 354,06	16 431,56	219 577 985	13:31
WIG-BUDOW	8 195,86	-0,64%	8 241,14	8 259,39	8 165,11	8 248,40	12 192 423	13:31
WIG-CHEMIA	9 188,21	-1,08%	9 320,76	9 334,10	9 182,45	9 288,45	1 550 706	13:31
WIG-ENERG	4 476,38	2,80%	4 383,19	4 494,29	4 383,19	4 354,43	73 544 217	13:31
WIG-INFO	9 828,28	0,77%	9 820,64	9 876,14	9 734,85	9 753,56	12 871 170	13:31
WIG-MEDIA	7 149,07	-0,58%	7 204,61	7 256,37	7 146,07	7 190,52	1 828 716	13:31
WIG-NRCHOM	5 254,61	-0,93%	5 313,83	5 360,41	5 252,57	5 304,20	5 720 938	13:31
WIG-PALIWA	9 041,65	0,61%	8 971,86	9 073,88	8 954,69	8 987,06	124 615 120	13:31
WIG-Poland	109 758,54	0,32%	109 758,54	109 758,54	109 758,54	109 407,90	844 528 672	11:15
WIG-SPOZYW	3 057,21	-1,17%	3 101,10	3 101,88	3 044,74	3 093,36	603 271	13:31
WIG20lev	564,67	0,33%	561,99	569,63	558,20	562,82	640 537 714	13:31
WIG20short	2 947,66	-0,14%	2 954,69	2 964,63	2 934,67	2 951,89	640 537 714	13:31
GPWB-B1Y3Y	1 258,98	0,05%	1 258,98	1 258,98	1 258,98	1 258,36	-	10:15
GPWB-B1Y4Y	1 262,97	0,08%	1 262,97	1 262,97	1 262,97	1 261,97	-	10:15
GPWB-B1Y5Y	1 268,03	0,12%	1 268,03	1 268,03	1 268,03	1 266,46	-	10:15
GPWB-B3Y5Y	1 279,60	0,18%	1 279,60	1 279,60	1 279,60	1 277,30	-	10:15
GPWB-B5Y	1 272,17	0,37%	1 272,17	1 272,17	1 272,17	1 267,47	-	10:15
GPWB-BWZ	1 267,33	0,02%	1 267,33	1 267,33	1 267,33	1 267,04	-	10:15
INNOVATOR	1 735,89	0,01%	1 735,89	1 735,89	1 735,89	1 735,70	204 619 201	11:15
mWIG40dvp	151,03	0,00%	151,03	151,03	151,03	151,03	179 613 095	11:00
mWIG40TR	12 358,83	0,57%	12 295,30	12 397,21	12 295,30	12 288,45	178 900 083	13:31
mWIG40TRlv	19 463,73	1,13%	19 264,74	19 583,95	19 264,74	19 245,31	178 900 083	13:31
mWIG40TRsh	2 327,27	-0,55%	2 339,37	2 339,37	2 319,97	2 340,18	178 900 083	13:31
sWIG80dvp	568,31	2,66%	568,31	568,31	568,31	553,57	26 974 273	11:00
sWIG80TR	44 194,34	-0,43%	44 349,08	44 401,20	44 066,53	44 383,75	26 930 111	13:31
WIG140	2 035,85	0,24%	2 032,02	2 043,29	2 027,29	2 030,96	846 627 078	13:31
WIG20dvp	53,51	0,00%	53,51	53,51	53,51	53,51	642 736 485	11:00
WIG20TR	6 118,87	0,17%	6 103,58	6 145,76	6 083,74	6 108,37	640 537 714	13:31
WIG20TRlev	5 181,93	0,33%	5 156,07	5 227,40	5 122,52	5 164,72	640 537 714	13:31
WIG20TRsht	2 762,69	-0,15%	2 769,61	2 778,60	2 750,51	2 766,86	640 537 714	13:31
WIG30TR	7 811,85	0,25%	7 795,61	7 842,97	7 772,01	7 792,55	750 621 625	13:31
WIG-CEE	2 444,49	-0,34%	2 444,49	2 444,49	2 444,49	2 452,76	713 337	11:15
WIGdiv	2 335,38	-0,01%	2 341,12	2 350,80	2 328,84	2 335,71	220 157 854	13:31
WIGdivplus	2 138,65	0,21%	2 133,82	2 148,77	2 132,60	2 134,23	381 851 664	13:31
WIG.GAMES	18 183,12	-0,81%	18 306,32	18 371,36	18 144,36	18 330,89	20 713 264	13:31
WIG-GORNIC	4 278,29	0,51%	4 301,32	4 309,81	4 252,72	4 256,57	59 533 916	13:31
WIG-GRY	23 584,73	-0,67%	23 741,16	23 819,29	23 503,25	23 743,60	22 318 706	13:31
WIGind	17 176,37	-0,48%	17 300,65	17 329,75	17 158,22	17 259,41	7 329 357	13:31
WIG-LEKI	3 349,11	-0,18%	3 394,02	3 394,02	3 307,03	3 355,24	675 705	13:31
WIGmed	18 348,24	0,06%	18 384,90	18 416,93	18 218,36	18 336,61	33 086 336	13:31
WIG-MOTO	8 571,52	1,49%	8 451,64	8 611,33	8 365,35	8 445,31	1 378 997	13:31
WIG.MS-BAS	17 468,93	2,41%	17 093,18	17 548,24	17 093,18	17 057,34	121 297 437	13:31
WIG.MS-ECM	8 825,87	-0,24%	8 857,43	8 886,87	8 757,51	8 847,15	81 214 279	13:31
WIG.MS-FIN	19 924,96	-0,36%	19 957,46	20 074,65	19 889,84	19 996,37	245 851 039	13:31
WIG-ODZIEZ	11 378,65	0,95%	11 297,06	11 541,77	11 236,82	11 271,92	84 333 470	13:31
WIGtechTR	18 708,97	0,21%	18 708,36	18 791,93	18 581,97	18 669,63	73 009 228	13:31
WIG-Ukrain	586,76	-0,33%	586,76	586,76	586,76	588,72	378 328	11:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,5400	-1,93%	2,5600	2,5600	2,5400	2 241	5 714	12:59	Reklama
08OCTAVA (08N)	0,7900	0,00%	0,7900	0,7900	0,7900	100	79	11:52
11BIT (11B)	210,6000	-0,38%	213,4000	213,4000	207,0000	13 343	2 803 311	13:31
3RGAMES (3RG)	0,8140	-2,16%	0,8200	0,8360	0,8140	8 227	6 752	13:22
4MASS (4MS)	4,3300	-0,12%	4,3350	4,3600	4,3000	46 210	198 790	13:07
ABPL (ABE)	96,9000	-0,10%	97,1000	97,1000	96,5000	926	89 749	13:07
ACAUTOGAZ (ACG)	29,9000	1,01%	29,6000	30,0000	29,6000	632	18 865	12:49
ACTION (ACT)	23,4500	0,00%	23,4500	23,5000	23,3500	5 372	125 959	12:47
ADIUVO (ADV)	0,9300	1,53%	0,9180	0,9300	0,8860	16 818	15 174	12:40
AGORA (AGO)	9,8800	0,82%	9,8000	10,1000	9,8000	22 938	227 617	13:20
AGROTON (AGT)	4,7500	-1,86%	4,7500	4,7500	4,7500	772	3 667	09:15
AIGAMES (ALG)	0,9200	-2,13%	0,9540	0,9540	0,9200	706	668	12:37
AILLERON (ALL)	19,7000	0,00%	19,9000	20,4000	19,6800	9 500	189 277	13:16
AIRWAY (AWM)	0,4155	-1,07%	0,4200	0,4485	0,3855	1 972 018	830 335	13:25
ALIOR (ALR)	94,5600	-0,04%	94,4600	95,5200	94,2400	135 633	12 848 996	13:29
ALLEGRO (ALE)	34,2450	-1,00%	34,5000	34,8400	33,9700	858 591	29 428 563	13:31
ALTA (AAT)	2,0800	4,00%	2,0400	2,0800	2,0400	5 210	10 645	13:26
ALTUSTFI (ALI)	2,1600	0,00%	2,1700	2,1700	2,1600	858	1 860	13:05
AMBRA (AMB)	21,1000	0,24%	21,2500	21,3000	20,9000	3 728	78 386	13:31
AMICA (AMC)	58,8000	0,17%	59,3000	59,7000	58,6000	698	41 139	12:58
AMPLI (APL)	(0,9050)	-	-	-	-	-	-	11:30
AMREST (EAT)	15,7600	0,00%	15,8000	15,9000	15,6200	19 079	300 402	13:06
ANSWEAR (ANR)	28,0000	-2,27%	28,6500	28,8000	27,8000	8 134	228 225	13:28
APATOR (APT)	19,7800	-1,10%	19,9200	19,9600	19,6800	3 131	61 991	13:21
APLISENS (APN)	18,3000	-2,14%	18,1500	18,7500	18,1500	1 405	25 618	13:15
APSENERGY (APE)	3,2600	0,62%	3,2500	3,4300	3,2400	2 509	8 236	12:10
ARCHICOM (ARH)	43,9000	0,69%	43,7000	44,0000	43,6000	1 059	46 417	13:20
ARCTIC (ATC)	11,1000	2,78%	10,7200	11,1400	10,7200	59 716	656 383	13:22
ARLEN (ARL)	36,3750	-0,07%	36,5500	36,9500	36,0650	34 232	1 253 063	13:20
ARTIFEX (ART)	15,4000	0,00%	15,2600	15,7000	15,2400	6 204	95 867	13:13
ASBIS (ASB)	25,1000	2,28%	24,8200	25,1400	24,6600	122 850	3 070 725	13:31
ASMGROUP (ASM)	#0,2500	4,17%	-	-	-	-	-	09:06
ASSECOBS (ABS)	87,0000	-1,14%	87,0000	87,0000	84,2000	703	60 608	13:29
ASSECOPOL (ACP)	205,6000	1,68%	203,0000	205,8000	202,0000	27 000	5 507 050	13:31
ASSECOSEE (ASE)	80,8000	1,64%	81,0000	84,5000	79,7000	4 163	341 194	13:07
ASTARTA (AST)	56,9000	-1,56%	58,0000	59,0000	56,0000	4 787	278 024	13:28
ATAL (1AT)	64,4000	0,00%	64,7000	64,8000	63,9000	6 639	425 810	13:26
ATENDE (ATD)	3,2400	-1,22%	3,2800	3,2800	3,1800	11 741	37 475	13:00
ATLANTAPL (ATP)	15,8000	-2,47%	16,1000	16,1000	15,8000	145	2 306	13:11
ATLANTIS (ATS)	2,2300	0,00%	2,2000	2,2300	2,1100	790	1 700	11:37
ATMGRUPA (ATG)	3,8200	0,79%	3,7900	3,8300	3,7600	3 303	12 501	13:01
ATREM (ATR)	35,5000	0,28%	35,4000	35,5000	34,8000	3 969	139 108	13:14
AUTOPARTN (APR)	20,5000	-0,49%	20,5500	21,0000	20,2500	22 869	469 456	13:31
BBIDEV (BBD)	5,1500	0,00%	5,2000	5,3000	5,1500	1 509	7 997	11:53
BENEFIT (BFT)	3 130,0000	-1,26%	3 145,0000	3 190,0000	3 120,0000	4 701	14 799 205	13:27
BEST (BST)	26,0000	4,84%	24,8000	26,0000	24,8000	356	9 192	13:13
BETACOM (BCM)	4,7400	2,60%	4,7200	4,7400	4,6600	4 395	20 722	12:34
BIGCHEESE (BCS)	13,2600	-0,15%	13,2800	13,2800	12,8000	2 138	27 887	12:47
BIOCELTIX (BCX)	103,4000	-0,58%	102,2000	104,6000	101,2000	6 544	676 441	13:31
BIOMAXIMA (BMX)	14,5000	-1,36%	14,7000	14,7500	14,2500	6 315	91 937	12:48
BIOMEDLUB (BML)	5,0900	-3,05%	5,2200	5,2500	5,0500	80 080	412 621	13:25
BIOPLANET (BIP)	18,8000	1,62%	18,4000	18,8000	18,4000	57	1 049	12:13
BIOTON (BIO)	4,1600	1,96%	4,1700	4,1700	4,0900	2 687	11 163	12:36
BLOOBER (BLO)	28,7000	0,53%	28,5000	28,8000	28,1500	5 698	161 589	13:24
BNPPPL (BNP)	106,5000	0,00%	106,5000	106,5000	105,0000	710	75 206	13:31
BOGDANKA (LWB)	23,8000	1,49%	23,5000	24,0000	23,1000	28 792	679 827	13:26
BOOMBIT (BBT)	6,7400	-2,03%	6,8600	6,8600	6,7400	513	3 513	11:29
BORYSZEW (BRS)	6,5400	-1,80%	6,6600	6,7200	6,4000	98 640	645 699	13:28
BOS	10,3800	0,19%	10,4000	10,4800	10,2000	9 790	100 623	11:34
BOWIM (BOW)	4,7600	-0,42%	4,7800	4,7800	4,7600	713	3 394	11:59
BRAND24 (B24)	55,8000	0,36%	55,8000	55,8000	55,8000	1	56	13:12
BRASTER (BRA)	#0,2080	-64,14%	-	-	-	-	-	11:30
BUDIMEX (BDX)	551,6000	-1,01%	552,4000	557,2000	548,0000	15 640	8 637 827	13:31
BUMECH (BMC)	8,4100	0,72%	8,3300	8,4900	8,2300	4 381	36 568	13:27
CAPITAL (CPA)	0,2300	4,55%	0,2300	0,2300	0,2300	1 000	230	11:30
CAPITEA (CAP)	0,4650	-0,32%	0,4665	0,4675	0,4600	79 626	36 902	13:26
CAPTORTX (CTX)	34,2000	1,48%	33,7000	34,4000	33,7000	2 844	96 595	13:27
CASPAR (CSR)	5,6500	-2,59%	5,8000	5,8000	5,6500	356	2 027	13:30
CAVATINA (CAV)	16,0000	-0,31%	16,0500	16,3500	16,0000	1 994	31 905	12:32
CCC	202,4000	-1,03%	204,2000	204,9000	200,9000	85 597	17 354 487	13:31
Reklama
CCENERGY (CCE)	0,3000	7,14%	0,3000	0,3000	0,3000	200	60	11:32	Reklama
CDPROJEKT (CDR)	278,9000	-0,68%	278,0000	282,4000	277,4000	59 975	16 777 615	13:31
CDRL (CDL)	10,4000	0,00%	10,4000	10,4000	10,4000	2	21	09:00
CELTIC (CPD)	5,1600	-1,53%	5,2000	5,2400	4,9500	23 241	116 903	13:28
CEZ	209,0000	-0,85%	210,8000	210,8000	208,0000	160	33 390	12:20
CFI	0,1660	0,00%	0,1660	0,1660	0,1660	4 941	820	12:59
CIGAMES (CIG)	2,2200	-1,33%	2,2300	2,2450	2,2000	67 443	149 858	13:19
CITYSERV (CTS)	6,1000	0,00%	6,1000	6,1000	6,1000	320	1 952	11:30
CLNPHARMA (CLN)	23,1000	0,43%	23,3000	23,3000	22,5500	7 686	176 313	13:10
CLOUD (CLD)	48,0000	1,05%	48,0000	48,0000	46,8000	294	13 982	13:19
COALENERG (CLE)	1,8450	1,93%	1,8450	1,8450	1,7900	21 172	38 659	13:15
COGNOR (COG)	7,3850	-2,57%	7,5800	7,5800	7,3700	15 324	114 954	13:31
COLUMBUS (CLC)	6,9600	-8,30%	7,5900	7,5900	6,9600	153 738	1 095 168	13:31
COMP (CMP)	240,0000	-0,41%	242,0000	242,0000	240,0000	580	139 979	13:09
COMPERIA (CPL)	4,8000	4,35%	4,8000	4,8000	4,8000	5	24	10:51
COMPREMUM (CPR)	1,0150	-1,46%	1,0300	1,0400	0,9500	42 353	41 890	13:29
CORMAY (CRM)	0,5200	0,00%	0,5180	0,5280	0,5180	11 558	6 010	12:50
CPIEUROPE (CPI)	(78,4500)	-	-	-	-	-	-	09:00
CREEPYJAR (CRJ)	451,0000	-0,66%	459,0000	459,0000	440,0000	323	146 689	13:23
CREOTECH (CRI)	289,5000	0,35%	290,0000	290,0000	285,0000	3 777	1 093 383	13:26
CYBERFLKS (CBF)	167,6000	-1,18%	169,4000	170,0000	165,4000	2 698	455 280	13:06
CYFRPLSAT (CPS)	17,5850	-0,28%	17,5000	17,8750	17,4100	432 164	7 624 314	13:31
CZTOREBKA (CZT)	(0,4600)	-	-	-	-	-	-	11:30
DADELO (DAD)	36,4000	-2,93%	37,3000	37,5000	36,0000	32 013	1 169 975	13:31
DATAWALK (DAT)	116,1600	1,45%	115,4000	116,9600	113,0000	4 338	499 192	13:31
DBENERGY (DBE)	12,4000	-0,80%	12,5000	12,6000	12,4000	56	697	13:11
DEBICA (DBC)	82,7000	-0,60%	83,3000	83,3000	82,7000	1 025	84 971	13:28
DECORA (DCR)	76,2000	-1,80%	77,4000	78,0000	75,8000	638	49 343	13:04
DEKPOL (DEK)	63,8000	1,27%	63,0000	63,8000	62,6000	1 477	93 337	13:25
DELKO (DEL)	6,7000	0,00%	6,7600	6,7600	6,7000	1 123	7 569	13:30
DEVELIA (DVL)	7,5300	-2,21%	7,7000	7,8300	7,5000	544 669	4 106 572	13:30
DGA	16,9000	4,97%	16,8500	17,9500	16,8000	1 244	21 187	13:24
DIAG (DIA)	167,9500	0,45%	165,1500	169,3000	165,1000	10 168	1 710 144	13:28
DIGITANET (DIG)	82,6000	0,73%	82,4000	83,0000	82,0000	1 695	139 777	13:26
DIGITREE (DTR)	15,5000	5,44%	14,5000	15,9000	14,5000	1 522	22 710	12:40
DINOPL (DNP)	527,2000	0,23%	528,2000	530,6000	521,2000	58 749	30 995 857	13:31
DMGROUP (DMG)	3,6700	-0,81%	3,7500	3,7600	3,6000	4 657	17 031	12:22
DOMDEV (DOM)	235,0000	-1,26%	236,0000	244,5000	232,5000	2 569	608 327	13:31
DRAGOENT (DGE)	21,2000	-3,20%	21,7000	21,8000	21,0000	429	9 111	13:13
ECBSA (ECB)	31,4000	2,11%	31,1500	31,4000	30,3000	2 327	72 333	13:13
ECHO (ECH)	4,9800	1,01%	4,8700	4,9900	4,8700	9 929	49 049	12:52
EDINVEST (EDI)	5,7800	2,85%	5,7200	5,8000	5,7200	621	3 572	12:37
EFEKT (EFK)	5,5000	0,00%	5,5000	5,5000	5,5000	210	1 155	11:30
EKOEXPORT (EEX)	#0,1590	-90,25%	-	-	-	-	-	11:30
ELEKTROTI (ELT)	47,6000	-1,55%	48,1500	48,3500	47,4500	11 200	536 726	13:29
ELKOP (EKP)	2,4800	-1,20%	2,5300	2,5300	2,4600	3 179	7 945	11:54
EMCINSMED (EMC)	(11,0000)	-	-	-	-	-	-	07:45
ENAP (ENP)	2,7600	0,00%	2,7600	2,7600	2,7600	1 100	3 036	11:30
ENEA (ENA)	21,1200	7,98%	19,8500	21,1200	19,7200	750 409	15 551 876	13:31
ENELMED (ENE)	19,8000	0,00%	19,8000	19,8000	19,8000	2	40	09:00
ENERGA (ENG)	12,0800	0,33%	12,1000	12,1200	12,0000	12 305	148 721	13:12
ENERGOINS (ENI)	2,1400	0,00%	2,1400	2,1400	2,1400	23	49	11:32
ENTER (ENT)	57,1000	-1,72%	58,0000	58,0000	57,0000	1 705	98 049	13:20
EQUNICO (EQU)	0,8180	-0,24%	0,8200	0,8200	0,8180	12 005	9 822	12:01
ERBUD (ERB)	34,2500	-2,14%	34,9500	35,0000	33,7500	11 425	396 959	13:22
ERG	48,4000	0,00%	48,4000	48,4000	48,4000	76	3 678	12:14
ESOTIQ (EAH)	35,7000	1,13%	35,3000	35,7000	35,3000	518	18 452	11:43
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	5,1800	-5,13%	5,4200	5,5400	5,0000	255 656	1 343 897	13:21
EUROCASH (EUR)	8,4400	-2,48%	8,6550	8,6550	8,4000	108 481	919 651	13:30
EUROHOLD (EHG)	(2,3200)	-	-	-	-	-	-	09:00
EUROTEL (ETL)	20,8000	0,00%	20,9000	21,0000	20,8000	697	14 536	11:46
FABRITY (FAB)	28,1000	0,72%	27,9000	28,1000	27,6000	850	23 795	13:17
FASING (FSG)	11,8000	0,00%	11,6000	11,8000	11,5000	195	2 244	12:34
FASTFIN (FFI)	#0,0100	-99,01%	-	-	-	-	-	11:30
FEERUM (FEE)	11,0500	-3,91%	11,5000	11,5000	11,0000	1 914	21 065	13:15
FERRO (FRO)	36,9000	2,50%	36,8000	36,9000	36,6000	1 677	61 754	13:25
FMG	123,0000	6,49%	116,0000	124,0000	116,0000	70	8 359	10:56
FON	#0,9100	1,11%	-	-	-	-	-	12:11
FORTE SA (FTE)	29,7000	1,02%	29,3000	29,8000	28,6000	15 299	449 330	13:20
Reklama
GAMEOPS (GOP)	16,6400	-0,24%	16,6800	16,6800	16,2000	1 124	18 498	13:21	Reklama
GAMFACTOR (GIF)	7,4400	-2,11%	7,6000	7,6800	7,4200	7 050	52 977	13:21
GENOMTEC (GMT)	6,7000	-0,74%	6,7500	7,0000	6,7000	25 849	175 861	13:31
GETIN (GTN)	0,8300	0,12%	0,8490	0,8500	0,8300	2 353 604	1 977 421	13:31
GIGROUP (GIG)	2,0300	-12,88%	2,3000	2,3000	2,0100	42 644	90 645	13:31
GOBARTO (GOB)	(25,1000)	-	-	-	-	-	-	09:00
GPW	51,5500	0,19%	51,0500	51,7500	51,0500	12 832	661 348	13:31
GREENX (GRX)	1,7480	-0,68%	1,7700	1,7700	1,7200	148 854	259 569	13:21
GRENEVIA (GEA)	2,5650	1,79%	2,5500	2,6150	2,5500	55 115	142 761	13:29
GRODNO (GRN)	10,2000	-2,39%	10,4000	10,4000	10,2000	5 491	56 468	12:04
GRUPAAZOTY (ATT)	23,0800	-1,37%	23,4600	23,5000	23,0800	52 593	1 225 393	13:24
GRUPRACUJ (GPP)	62,7000	-1,26%	63,6000	64,4000	62,1000	23 334	1 458 464	13:25
GTC	4,0600	-0,25%	4,0600	4,0600	3,9500	1 428	5 733	12:35
HANDLOWY (BHW)	120,6000	1,01%	119,6000	121,4000	119,4000	49 011	5 909 861	13:31
HARPER (HRP)	5,8600	-2,98%	6,0400	6,0400	5,8600	28	164	11:25
HELIO (HEL)	26,9000	0,00%	26,9000	26,9000	26,9000	166	4 465	09:59
HERKULES (HRS)	1,0250	-2,84%	1,0550	1,0550	1,0250	3 197	3 286	13:25
HUUUGE-S144 (HUGE)	17,9400	-0,88%	18,1000	18,1400	17,9400	10 312	185 713	13:29
HYDROTOR (HDR)	21,0000	0,00%	21,3000	21,3000	21,0000	62	1 303	12:41
IALBGR (IAG)	(0,2750)	-	-	-	-	-	-	11:30
IBSM (IBS)	74,0000	-1,07%	75,0000	75,0000	74,0000	16	1 186	12:54
IDMPL (IDM)	(0,5950)	-	-	-	-	-	-	09:00
IFCAPITAL (IFC)	#0,9950	-81,23%	-	-	-	-	-	09:00
IFIRMA (IFI)	26,0000	-1,89%	26,6000	28,5000	25,9000	7 658	204 178	13:26
IFSA (IFR)	#1,9900	406,36%	-	-	-	-	-	10:02
IMCOMPANY (IMC)	29,9000	-1,32%	30,1000	30,3000	29,9000	689	20 760	12:27
IMMOBILE (GKI)	3,1000	5,44%	2,9800	3,1000	2,9000	17 716	53 159	13:25
IMPERIO (IMP)	1,1500	-6,50%	1,1700	1,1700	1,1500	4 138	4 829	12:30
IMS	3,9900	-0,25%	3,9900	4,0000	3,8100	24 832	97 540	13:31
INC	1,9500	-0,51%	1,9450	1,9550	1,9100	2 456	4 763	12:39
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	11:30
INGBSK (ING)	311,5000	0,00%	311,0000	314,5000	308,5000	2 014	627 297	13:22
INPRO (INP)	7,3000	0,69%	7,0500	7,3000	7,0500	376	2 713	12:04
INSTALKRK (INK)	40,5000	0,00%	40,5000	40,5000	40,5000	139	5 630	12:21
INTERAOLT (IRL)	#0,1000	-98,98%	-	-	-	-	-	11:30
INTERBUD (ITB)	2,2400	2,28%	2,1800	2,2400	2,1800	2 454	5 443	12:49
INTERCARS (CAR)	574,0000	2,32%	560,0000	577,0000	556,0000	1 571	896 983	13:06
INTERSPPL (IPO)	0,3750	-3,60%	0,3890	0,3900	0,3750	5 735	2 205	12:44
INTROL (INL)	6,9800	-0,29%	7,1200	7,1200	6,9800	357	2 508	13:22
IPOPEMA (IPE)	2,7000	0,00%	2,6100	2,7000	2,6100	5 856	15 439	10:31
IZOBLOK (IZB)	(31,0000)	-	-	-	-	-	-	11:30
IZOLACJA (IZO)	3,9000	2,36%	3,9000	3,9000	3,8100	1 258	4 895	13:21
IZOSTAL (IZS)	2,6600	0,00%	2,6600	2,6600	2,6300	1 600	4 237	12:16
JRH	4,6900	-0,21%	4,7000	4,7100	4,6700	4 476	20 983	13:27
JSW	21,3600	-0,42%	21,5500	21,8400	21,2100	150 762	3 233 663	13:31
JWWINVEST (JWW)	2,8800	0,70%	2,8800	2,8800	2,8800	109	314	12:01
KCI	0,8580	0,94%	0,8580	0,8580	0,8440	15 669	13 409	12:07
KDMSHIPING (KDM)	#1,3900	-0,71%	-	-	-	-	-	11:30
KERNEL (KER)	17,0000	0,00%	17,4600	17,5200	16,9000	9 579	165 171	12:59
KETY (KTY)	902,5000	0,84%	894,5000	908,0000	893,5000	2 664	2 403 762	13:31
KGHM (KGH)	129,6000	0,54%	128,2000	130,6500	128,2000	426 735	55 390 260	13:31
KGL	14,4000	-2,70%	14,5000	14,5000	14,0000	646	9 328	13:28
KINOPOL (KPL)	16,7000	0,30%	16,6000	16,9000	16,6000	8 294	138 920	13:30
KOGENERA (KGN)	57,4000	0,17%	57,3000	57,4000	57,0000	1 467	83 831	12:44
KOMPAP (KMP)	25,0000	0,00%	25,0000	25,0000	25,0000	40	1 000	11:13
KOMPUTRON (KOM)	5,9800	-5,97%	6,2800	6,2800	5,3400	98 563	566 048	13:22
KPPD (KPD)	(27,2000)	-	-	-	-	-	-	09:00
KRAKCHEM (KCH)	0,9260	-5,32%	0,9460	0,9740	0,9240	2 264	2 102	13:29
KREDYTIN (KRI)	(17,4000)	-	-	-	-	-	-	07:45
KRKA (KRK)	826,0000	-0,48%	862,0000	864,0000	816,0000	39	32 652	12:07
KRUK (KRU)	403,5000	0,45%	404,0000	406,7000	402,2000	5 902	2 385 498	13:31
KRVITAMIN (KVT)	9,6800	0,21%	9,6400	9,6800	9,6000	1 140	10 966	10:57
KSGAGRO (KSG)	2,9200	-0,34%	2,9000	2,9600	2,8600	2 616	7 553	11:46
LABOPRINT (LAB)	(15,1000)	-	-	-	-	-	-	07:45
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	11:57
LARQ (LRQ)	1,6100	-9,55%	1,7800	1,7800	1,6100	11 980	20 043	13:31
LENA (LEN)	2,8100	2,18%	2,7500	2,8100	2,7500	759	2 112	13:28
LENTEX (LTX)	7,3800	0,00%	7,3600	7,3800	7,3600	225	1 660	13:21
LESS (LES)	0,2540	2,42%	0,2480	0,2610	0,2480	150 565	38 163	13:12
LIBET (LBT)	1,4200	4,03%	1,4200	1,4200	1,4200	10	14	09:00
Reklama
LOKUM (LKD)	21,7000	0,00%	21,5000	21,7000	21,3000	2 051	44 504	12:55	Reklama
LPP	15 005,0000	2,28%	14 700,0000	15 250,0000	14 700,0000	4 119	61 732 505	13:30
LSISOFT (LSI)	22,6000	-2,59%	23,2000	23,2000	22,6000	201	4 574	11:01
LUBAWA (LBW)	8,7000	-3,97%	9,0500	9,0500	8,6200	558 644	4 880 408	13:31
MABION (MAB)	9,8000	-0,91%	9,9000	9,9000	9,7700	3 728	36 691	12:55
MAKARONPL (MAK)	19,3800	0,21%	19,1000	19,4000	19,0400	2 556	49 068	13:27
MANGATA (MGT)	70,4000	-0,56%	74,2000	74,2000	70,4000	96	7 042	11:30
MANYDEV (MAN)	(0,7580)	-	-	-	-	-	-	11:30
MARVIPOL (MVP)	7,6800	-1,03%	7,7600	7,8400	7,6600	15 174	118 312	13:28
MAXCOM (MXC)	6,7200	-0,88%	6,7800	7,0000	6,7200	48	330	12:55
MBANK (MBK)	812,0000	1,75%	780,6000	818,6000	780,6000	10 758	8 722 089	13:29
MBWS (MBW)	(13,0000)	-	-	-	-	-	-	09:00
MCI	27,2000	0,00%	27,0000	27,3000	26,9000	2 480	67 262	13:24
MDIENERGIA (MDI)	1,1950	0,00%	1,1950	1,2450	1,1950	139	167	11:55
MEDICALG (MDG)	25,2000	1,61%	24,8500	25,5000	24,5000	8 826	218 864	13:31
MEDINICE (ICE)	7,9100	-0,75%	8,0000	8,0000	7,9000	3 740	29 670	13:26
MEGARON (MEG)	(7,0000)	-	-	-	-	-	-	11:30
MENNICA (MNC)	28,5000	0,00%	28,5000	28,5000	28,0000	1 883	53 593	13:27
MERCATOR (MRC)	45,8000	-1,93%	46,6500	46,7000	45,8000	2 684	123 759	12:47
MERCOR (MCR)	24,9000	0,00%	25,0000	25,0000	24,5000	67	1 661	13:23
MEXPOLSKA (MEX)	3,6100	0,00%	3,6100	3,6100	3,5500	1 125	4 060	11:16
MFO	36,5000	-2,41%	37,6000	37,6000	36,2000	1 531	55 733	12:58
MILKILAND (MLK)	1,8050	-2,43%	1,8400	1,8400	1,8050	16 376	29 664	13:31
MILLENNIUM (MIL)	14,5700	1,89%	14,3500	14,6400	14,3200	535 637	7 754 812	13:29
MIRACULUM (MIR)	0,8480	1,19%	0,8380	0,8480	0,8360	10 010	8 437	12:35
MIRBUD (MRB)	13,4600	-1,39%	13,6300	13,7300	13,4000	82 784	1 120 519	13:30
MLPGROUP (MLG)	83,8000	0,24%	85,0000	85,0000	81,6000	327	26 995	12:40
MLSYSTEM (MLS)	16,8600	-2,54%	17,3000	17,4800	16,6000	8 948	152 401	13:29
MOBRUK (MBR)	281,0000	0,36%	280,0000	287,0000	280,0000	2 438	688 844	13:28
MOJ	(1,3300)	-	-	-	-	-	-	09:00
MOL	31,0200	-0,89%	31,3000	31,6200	31,0200	7 148	225 230	13:15
MOLECURE (MOC)	5,5000	2,23%	5,3800	5,5700	5,3800	24 425	132 897	13:27
MONNARI (MON)	4,8200	0,63%	4,7000	4,8400	4,7000	4 677	21 988	12:20
MOSTALPLC (MSP)	15,3000	-0,97%	15,4500	15,4500	15,2000	156	2 379	10:59
MOSTALWAR (MSW)	7,9800	0,25%	8,0000	8,0000	7,9600	1 274	10 143	12:47
MOSTALZAB (MSZ)	5,8900	2,79%	5,8100	5,9000	5,7500	20 537	119 931	13:26
MOVIEGAME (MOV)	15,0800	-0,53%	15,2000	15,2000	15,0000	548	8 284	12:42
MURAPOL (MUR)	39,4000	0,77%	39,2500	39,4500	39,2500	838	33 002	12:35
MUZA (MZA)	13,3500	0,00%	12,8500	13,3500	12,8000	1 459	19 474	12:49
MWTRADE (MWT)	(3,4200)	-	-	-	-	-	-	09:00
NANOGROUP (NNG)	2,6700	2,69%	2,5950	2,7000	2,5350	89 415	230 818	13:28
NEUCA (NEU)	694,0000	0,00%	699,0000	700,0000	692,0000	559	390 324	13:25
NEWAG (NWG)	71,6000	-1,92%	72,6000	73,0000	70,3000	2 750	196 740	13:29
NEXITY (NXG)	1,8600	12,05%	1,7200	1,8700	1,7100	2 202	4 038	13:21
NOCTILUCA (NCL)	98,0000	-2,00%	100,0000	100,5000	97,6000	501	49 320	13:30
NOVATURAS (NTU)	(7,8600)	-	-	-	-	-	-	09:00
NOVAVISGR (NVG)	1,3600	-1,45%	1,3800	1,3800	1,3600	18 715	25 533	13:31
NOVITA (NVT)	95,0000	0,21%	95,0000	95,0000	94,8000	71	6 743	12:32
NTCAPITAL (NTC)	0,6340	-2,16%	0,6520	0,6600	0,6320	36 055	23 470	12:27
NTTSYSTEM (NTT)	10,1500	-0,49%	9,3000	10,2000	9,3000	8 013	76 466	13:13
ODLEWNIE (ODL)	9,0400	-0,22%	9,0600	9,0600	9,0200	3 681	33 280	11:53
ONDE (OND)	9,8700	-1,00%	10,0200	10,0800	9,8600	14 621	145 518	13:17
ONESANO (ONO)	0,9100	-5,99%	0,9420	0,9420	0,9100	11 180	10 257	12:32
OPONEO.PL (OPN)	92,2000	-1,07%	93,8000	93,8000	91,6000	112	10 344	13:16
OPTEAM (OPM)	3,8800	0,00%	3,8800	3,8800	3,8800	100	388	09:00
ORANGEPL (OPL)	9,3180	1,95%	9,0820	9,3260	9,0820	420 749	3 894 495	13:31
ORCOGROUP (OPG)	4,2400	-9,79%	4,7000	4,7000	4,2400	6 150	27 121	12:53
ORZBIALY (OBL)	37,2000	0,00%	37,2000	37,2000	37,2000	325	12 090	11:30
OTLOG (OTS)	15,8000	-0,13%	15,7600	15,8200	15,1800	550	8 657	11:52
OTMUCHOW (OTM)	5,2600	0,00%	5,0200	5,2600	5,0200	35	178	09:15
PAMAPOL (PMP)	2,5500	-1,92%	2,5200	2,6000	2,5200	918	2 372	13:18
PANOVA (NVA)	15,7000	1,95%	15,4000	15,7000	15,2500	672	10 381	12:48
PASSUS (PAS)	54,0000	-3,57%	56,0000	56,0000	52,0000	3 525	188 735	13:29
PATENTUS (PAT)	3,6400	2,25%	3,6800	3,7200	3,5400	5 486	19 966	12:53
PBG	#0,0185	2,78%	-	-	-	-	-	12:47
PBSFINANSE (PBF)	(0,7000)	-	-	-	-	-	-	11:30
PCCEXOL (PCX)	2,7100	0,37%	2,6900	2,7500	2,6900	12 247	33 182	13:12
PCCROKITA (PCR)	66,2000	0,15%	66,2000	66,5000	65,9000	4 700	311 025	13:24
PCFGROUP (PCF)	5,2000	-0,95%	5,1000	5,3300	5,0600	46 287	239 477	13:30
PEKABEX (PBX)	18,3500	0,82%	18,3500	18,3500	18,2000	1 963	35 944	13:00
Reklama
PEKAO (PEO)	184,0500	-0,51%	184,3500	186,0500	182,2000	276 697	51 110 235	13:31	Reklama
PEPCO (PCO)	21,4200	-1,06%	21,1000	21,7000	20,6200	560 202	11 953 908	13:28
PEPEES (PPS)	0,8400	0,00%	0,8400	0,8400	0,8350	30 855	25 869	13:24
PGE	11,7700	3,20%	11,4250	11,8500	11,4250	2 525 752	29 570 187	13:31
PGFGROUP (PGV)	#0,4700	-30,27%	-	-	-	-	-	13:18
PHARMENA (PHR)	3,4000	3,03%	3,2500	3,4000	3,2500	77	255	12:52
PHN	10,0000	0,00%	10,0000	10,0000	9,9000	2 176	21 619	13:08
PHOTON (PEN)	3,2900	-1,50%	3,4000	3,4000	3,2500	9 615	32 001	13:22
PKNORLEN (PKN)	82,5900	0,60%	82,0000	82,9100	81,6100	1 513 243	124 828 494	13:31
PKOBP (PKO)	75,1600	-0,11%	75,2400	75,6000	74,6400	1 515 000	113 855 669	13:31
PKPCARGO (PKP)	15,9400	0,25%	15,9000	16,4000	15,8500	77 493	1 247 844	13:29
PLAYWAY (PLW)	319,0000	-0,62%	321,0000	321,0000	317,0000	1 576	503 791	13:29
PLAZACNTR (PLZ)	2,4900	0,20%	2,4900	2,4900	2,4900	4	10	13:11
PMPG (PGM)	2,3600	-0,84%	2,4700	2,4700	2,3600	10 205	24 677	10:22
POLENERGIA (PEP)	59,4000	-1,98%	60,8000	60,8000	59,0000	11 195	671 266	13:00
POLICE (PCE)	9,0200	-0,88%	9,1200	9,1800	9,0200	87	788	13:10
POLIMEXMS (PXM)	4,7300	-0,42%	4,7500	4,8200	4,6800	107 493	507 114	13:28
POLTREG (PTG)	32,5000	3,50%	33,0000	33,0000	30,8000	1 546	48 216	13:28
POLWAX (PWX)	1,3700	0,00%	1,3800	1,3800	1,3250	9 965	13 499	12:00
PRAGMAINK (PRI)	3,3800	0,00%	3,3800	3,3800	3,3800	5	17	09:56
PRIMAMODA (PMA)	#0,8200	-2,38%	-	-	-	-	-	11:30
PROCHEM (PRM)	21,4000	-2,73%	22,6000	22,6000	21,4000	186	3 983	09:16
PROJPRZEM (PJP)	16,1000	-2,42%	16,5000	16,5000	16,1000	902	14 553	12:55
PROTEKTOR (PRT)	#0,1000	-94,24%	-	-	-	-	-	13:26
PTWP (PTW)	98,5000	0,51%	98,0000	99,0000	97,5000	451	44 320	12:59
PULAWY (ZAP)	52,8000	0,00%	53,6000	53,6000	52,6000	1 009	53 749	12:17
PURE (PUR)	4,8920	-11,05%	5,4900	5,4900	4,7540	122 831	616 473	13:31
PZU	62,6000	-0,63%	63,0000	63,3400	62,2200	553 412	34 741 277	13:31
QUANTUM (QNT)	25,0000	0,00%	25,0000	25,0000	25,0000	75	1 875	11:30
QUERCUS (QRS)	10,6000	0,95%	10,5000	10,6000	10,3000	2 582	26 929	12:59
RAEN (RAE)	0,3285	-3,38%	0,3400	0,3485	0,3255	115 805	38 395	11:38
RAFAKO (RFK)	0,1992	-0,90%	0,2010	0,2040	0,1986	803 252	161 130	13:23
RAFAMET (RAF)	71,5000	-2,05%	74,0000	81,0000	70,0000	5 249	395 331	12:43
RAINBOW (RBW)	133,2000	-2,35%	136,4000	136,7000	130,2000	63 018	8 383 235	13:31
RANKPROGR (RNK)	4,0400	-2,30%	4,0900	4,0900	3,9550	13 617	54 663	12:56
RAWLPLUG (RWL)	16,6000	-3,49%	17,2000	17,2000	16,6000	185	3 083	12:32
REDAN (RDN)	#0,0460	-8,00%	-	-	-	-	-	11:54
REGNON (REG)	#0,0100	-98,74%	-	-	-	-	-	11:42
REINHOLD (RHD)	#0,0700	27,27%	-	-	-	-	-	08:30
REINO (RNC)	1,0800	3,85%	1,0800	1,0800	1,0800	2	2	09:02
RELPOL (RLP)	5,1200	-0,39%	5,1400	5,1400	5,1200	4 052	20 769	13:14
REMAK (RMK)	13,7500	0,00%	13,7500	13,7500	13,7500	2	28	09:00
RENDER (RND)	117,0000	-0,43%	117,5000	119,5000	117,0000	2 770	326 722	13:28
ROPCZYCE (RPC)	26,3000	1,54%	25,9000	26,3000	25,9000	989	25 692	13:26
RYVU (RVU)	32,0500	-0,47%	32,2000	32,3500	31,7000	9 260	297 078	13:23
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	11:30
SANOK (SNK)	22,9000	0,00%	22,9000	22,9000	22,6000	46	1 053	12:37
SANPL (SPL)	494,1000	0,10%	495,2000	498,0000	489,1000	36 599	18 093 937	13:31
SANTANDER (SAN)	29,9100	0,93%	29,6000	29,9100	29,0000	492	14 480	13:28
SANWIL (SNW)	1,2750	-1,54%	1,2750	1,2750	1,2750	1 926	2 456	10:37
SCPFL (SCP)	148,4000	-0,80%	149,6000	149,6000	146,4000	365	54 038	13:16
SECOGROUP (SWG)	29,0000	-3,33%	30,0000	30,0000	29,0000	152	4 558	12:00
SEKO (SEK)	8,7000	0,00%	8,7200	8,7200	8,5000	2 662	22 797	13:29
SELENAFM (SEL)	36,9000	0,54%	35,9000	37,0000	35,9000	598	21 981	13:24
SELVITA (SLV)	30,0000	-0,66%	30,3000	30,4000	30,0000	8 875	266 899	13:30
SERINUS (SEN)	(0,7100)	-	-	-	-	-	-	09:00
SFINKS (SFS)	0,5000	1,63%	0,4980	0,5100	0,4960	49 308	24 652	13:03
SHOPER (SHO)	49,2000	-0,81%	50,0000	50,0000	49,0000	7 207	355 518	13:22
SILVAIR-REGS (SVRS)	5,5500	-5,93%	5,8000	5,8000	5,5500	1 554	8 688	10:26
SILVANO (SFG)	5,4000	0,75%	5,1600	5,4000	5,1600	5 606	29 086	13:01
SIMFABRIC (SIM)	1,6900	2,42%	1,6900	1,6900	1,6900	934	1 578	11:53
SKARBIEC (SKH)	26,8000	0,37%	26,8000	27,1000	26,8000	47	1 263	11:31
SKYLINE (SKL)	(1,5800)	-	-	-	-	-	-	09:00
SNIEZKA (SKA)	82,2000	-3,29%	85,0000	85,0000	82,2000	22	1 827	11:35
SOHODEV (SHD)	0,3700	0,00%	0,3700	0,3700	0,3700	267	99	11:56
SONEL (SON)	15,9000	0,32%	15,7000	15,9500	15,7000	375	5 937	13:23
SOPHARMA (SPH)	(15,0000)	-	-	-	-	-	-	09:00
SPYROSOFT (SPR)	572,0000	-2,39%	586,0000	586,0000	570,0000	49	28 204	13:15
STALEXP (STX)	3,1100	0,65%	3,0600	3,1100	3,0600	57 399	177 182	13:25
STALPROD (STP)	246,0000	0,41%	245,0000	247,0000	243,0000	332	81 302	12:40
Reklama
STALPROFI (STF)	8,7200	1,63%	8,6000	8,7400	8,5800	1 757	15 171	13:29	Reklama
STAPORKOW (ZUK)	(3,3800)	-	-	-	-	-	-	09:00
STARHEDGE (SHG)	#0,2560	-11,72%	-	-	-	-	-	12:32
SUNEX (SNX)	6,9300	-0,43%	6,9600	6,9600	6,9200	2 604	18 059	12:51
SYGNITY (SGN)	114,0000	-0,44%	115,0000	115,0000	113,5000	1 182	135 441	13:17
SYNEKTIK (SNT)	194,4000	3,40%	190,2000	195,0000	180,2000	140 947	26 422 791	13:31
TALEX (TLX)	21,0000	0,00%	21,0000	21,0000	21,0000	10	210	09:02
TARCZYNSKI (TAR)	120,5000	-0,82%	121,5000	121,5000	118,5000	525	63 403	13:22
TATRY (TMR)	(95,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	8,5680	1,85%	8,4000	8,6900	8,3100	2 067 760	17 728 848	13:31
TBULL (TBL)	(3,6400)	-	-	-	-	-	-	11:30
TENDERHUT (THG)	5,8600	-1,01%	5,9200	5,9200	5,8600	235	1 386	12:13
TERMOREX (TRR)	0,7250	1,40%	0,7250	0,7250	0,7250	138	100	09:20
TESGAS (TSG)	2,3400	-3,31%	2,2700	2,4300	2,2700	8 254	19 151	13:24
TEXT (TXT)	59,1000	-0,08%	59,1500	59,5000	58,2500	59 111	3 482 192	13:30
TORPOL (TOR)	37,6500	0,13%	37,6000	38,0500	37,5000	7 083	267 879	13:27
TOWERINV (TOW)	#1,9900	-15,32%	-	-	-	-	-	11:30
TOYA (TOA)	8,6700	0,58%	8,6400	8,7100	8,5400	37 539	323 797	13:04
TRAKCJA (TRK)	2,2300	0,68%	2,2150	2,2500	2,1700	39 051	86 379	13:27
TRANSPOL (TRN)	4,2700	-4,47%	4,4700	4,4700	4,2300	6 839	29 274	13:29
TRITON (TRI)	3,3000	9,27%	3,3000	3,3000	3,3000	3 310	10 923	13:11
TSGAMES (TEN)	86,0000	-1,26%	87,1000	87,2000	85,4000	9 738	840 314	13:30
ULMA (ULM)	60,5000	0,00%	60,5000	60,5000	60,5000	1	61	09:01
ULTGAMES (ULG)	10,9000	-0,91%	11,0000	11,0000	10,9000	87	949	12:41
UNFOLD (UNF)	1,1000	0,00%	1,1200	1,1200	1,1000	2 628	2 891	10:06
UNIBEP (UNI)	10,7000	2,88%	10,7000	10,8000	10,4000	3 378	35 976	13:01
UNICREDIT (UCG)	239,3500	0,00%	239,3500	239,3500	239,3500	5	1 197	12:15
UNIMA (U2K)	7,6400	0,53%	7,7200	7,8400	7,4400	4 180	32 096	12:24
UNIMOT (UNT)	142,0000	-0,28%	142,0000	144,0000	141,2000	686	97 609	13:26
URTESTE (URT)	50,0000	-1,96%	52,0000	55,0000	50,0000	679	34 082	13:27
VERCOM (VRC)	120,6000	-0,33%	121,0000	122,0000	119,4000	652	78 689	13:31
VIGOPHOTN (VGO)	506,0000	-2,32%	510,0000	510,0000	504,0000	130	66 016	13:31
VINDEXUS (VIN)	11,0500	0,91%	11,1000	11,1500	10,9500	1 905	20 910	12:27
VISTAL (VTL)	#0,3780	-37,00%	-	-	-	-	-	11:30
VIVID (VVD)	0,5240	2,34%	0,5180	0,5240	0,5160	3 612	1 870	10:41
VOTUM (VOT)	45,1500	2,61%	44,7500	45,1500	44,0500	12 101	541 616	13:29
VOXEL (VOX)	159,0000	-0,87%	159,2000	161,4000	159,0000	1 167	186 605	13:13
VRG	3,7100	-0,54%	3,7700	3,7700	3,7000	16 872	62 827	13:12
WARIMPEX (WXF)	2,6800	0,75%	2,6600	2,7000	2,5200	15 665	40 490	12:23
WASKO (WAS)	1,8350	0,27%	1,8350	1,8350	1,7900	3 920	7 091	12:20
WAWEL (WWL)	650,0000	-2,40%	658,0000	658,0000	650,0000	12	7 824	11:17
WIELTON (WLT)	6,1100	-0,16%	6,1200	6,1400	6,0500	26 985	164 306	13:27
WIKANA (WIK)	6,8000	0,00%	6,8000	6,8000	6,5500	171	1 158	12:09
WINVEST (WIS)	0,3000	-13,79%	0,3000	0,3000	0,3000	7 700	2 310	12:43
WIRTUALNA (WPL)	78,9000	-1,13%	80,0000	80,6000	78,8000	13 781	1 090 564	13:10
WITTCHEN (WTN)	19,2400	0,94%	19,0400	19,3000	18,9800	5 348	102 383	13:25
XPLUS (XPL)	3,3500	-3,18%	3,3500	3,3500	3,3500	40	134	09:13
XTPL (XTP)	81,5000	-1,93%	82,7000	82,7000	81,3000	237	19 452	12:50
XTRADEBDM (XTB)	80,9800	-0,59%	81,5000	82,2200	80,7600	424 233	34 599 593	13:31
YOLO (YOL)	#0,0200	-94,05%	-	-	-	-	-	11:30
ZABKA (ZAB)	21,8600	1,02%	21,7000	22,0600	21,5500	367 705	8 010 826	13:31
ZAMET (ZMT)	0,8440	-0,47%	0,8480	0,8480	0,8380	1 079	911	11:58
ZEPAK (ZEP)	24,1500	-16,58%	27,5000	27,5000	23,1000	358 912	8 703 610	13:31
ZREMB (ZRE)	7,2600	-0,41%	7,3400	7,4000	7,2200	12 436	90 216	12:58
ZUE	8,8000	-2,65%	9,0400	9,0400	8,8000	2 406	21 324	13:23

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.