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	104 619,96	-0,07%	104 745,86	105 315,63	104 497,22	104 691,71	1 019 131 737	14:32
WIG20	2 840,57	-0,17%	2 843,48	2 862,78	2 833,90	2 845,37	817 717 564	14:47
WIG30	3 689,37	-0,22%	3 699,04	3 721,51	3 687,84	3 697,59	948 185 601	14:47
mWIG40	8 000,31	0,27%	7 983,27	8 049,45	7 983,27	7 978,82	210 429 391	14:32
sWIG80	28 633,31	-0,56%	28 757,76	28 791,56	28 574,55	28 794,99	29 359 782	14:32
WIG-BANKI	16 435,29	0,02%	16 369,44	16 532,37	16 354,06	16 431,56	274 126 612	14:32
WIG-BUDOW	8 164,84	-1,01%	8 241,14	8 259,39	8 161,69	8 248,40	14 248 836	14:32
WIG-CHEMIA	9 170,95	-1,27%	9 320,76	9 334,10	9 153,68	9 288,45	1 933 074	14:32
WIG-ENERG	4 426,93	1,66%	4 383,19	4 494,29	4 383,19	4 354,43	85 300 899	14:32
WIG-INFO	9 789,18	0,37%	9 820,64	9 876,14	9 734,85	9 753,56	17 117 316	14:32
WIG-MEDIA	7 174,55	-0,22%	7 204,61	7 256,37	7 146,07	7 190,52	1 879 734	14:32
WIG-NRCHOM	5 254,74	-0,93%	5 313,83	5 360,41	5 236,79	5 304,20	7 239 020	14:32
WIG-PALIWA	9 011,60	0,27%	8 971,86	9 073,88	8 954,69	8 987,06	145 411 288	14:32
WIG-Poland	109 758,54	0,32%	109 758,54	109 758,54	109 758,54	109 407,90	1 001 886 222	11:15
WIG-SPOZYW	3 071,82	-0,70%	3 101,10	3 101,88	3 044,74	3 093,36	673 668	14:32
WIG20lev	561,49	-0,24%	561,99	569,63	558,20	562,82	767 092 389	14:32
WIG20short	2 956,00	0,14%	2 954,69	2 964,63	2 934,67	2 951,89	767 092 389	14:32
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	236 809 422	11:15
mWIG40dvp	151,03	0,00%	151,03	151,03	151,03	151,03	210 991 491	11:00
mWIG40TR	12 321,53	0,27%	12 295,30	12 397,21	12 295,30	12 288,45	210 429 391	14:32
mWIG40TRlv	19 346,90	0,53%	19 264,74	19 583,95	19 264,74	19 245,31	210 429 391	14:32
mWIG40TRsh	2 334,38	-0,25%	2 339,37	2 339,37	2 319,97	2 340,18	210 429 391	14:32
sWIG80dvp	568,31	2,66%	568,31	568,31	568,31	553,57	29 640 144	11:00
sWIG80TR	44 157,16	-0,51%	44 349,08	44 401,20	44 066,53	44 383,75	29 359 782	14:32
WIG140	2 029,77	-0,06%	2 032,02	2 043,29	2 027,29	2 030,96	1 006 881 563	14:32
WIG20dvp	53,51	0,00%	53,51	53,51	53,51	53,51	768 444 419	11:00
WIG20TR	6 101,61	-0,11%	6 103,58	6 145,76	6 083,74	6 108,37	767 092 389	14:32
WIG20TRlev	5 152,74	-0,23%	5 156,07	5 227,40	5 122,52	5 164,72	767 092 389	14:32
WIG20TRsht	2 770,51	0,13%	2 769,61	2 778,60	2 750,51	2 766,86	767 092 389	14:32
WIG30TR	7 783,73	-0,11%	7 795,61	7 842,97	7 772,01	7 792,55	894 196 065	14:32
WIG-CEE	2 444,49	-0,34%	2 444,49	2 444,49	2 444,49	2 452,76	749 499	11:15
WIGdiv	2 328,24	-0,32%	2 341,12	2 350,80	2 327,83	2 335,71	257 095 259	14:32
WIGdivplus	2 130,36	-0,18%	2 133,82	2 148,77	2 129,83	2 134,23	447 822 803	14:32
WIG.GAMES	18 087,88	-1,33%	18 306,32	18 371,36	18 054,62	18 330,89	26 802 931	14:32
WIG-GORNIC	4 268,61	0,28%	4 301,32	4 309,81	4 252,72	4 256,57	70 958 084	14:32
WIG-GRY	23 337,14	-1,71%	23 741,16	23 819,29	23 306,63	23 743,60	28 542 323	14:32
WIGind	17 154,76	-0,61%	17 300,65	17 329,75	17 144,54	17 259,41	8 797 459	14:32
WIG-LEKI	3 341,37	-0,41%	3 394,02	3 394,02	3 307,03	3 355,24	702 820	14:32
WIGmed	18 352,14	0,08%	18 384,90	18 433,67	18 218,36	18 336,61	38 320 962	14:32
WIG-MOTO	8 568,22	1,46%	8 451,64	8 611,33	8 365,35	8 445,31	4 420 158	14:32
WIG.MS-BAS	17 318,76	1,53%	17 093,18	17 548,24	17 093,18	17 057,34	143 471 743	14:32
WIG.MS-ECM	8 809,06	-0,43%	8 857,43	8 886,87	8 757,51	8 847,15	95 638 003	14:32
WIG.MS-FIN	19 920,60	-0,38%	19 957,46	20 074,65	19 889,84	19 996,37	298 968 018	14:32
WIG-ODZIEZ	11 357,16	0,76%	11 297,06	11 541,77	11 236,82	11 271,92	96 401 687	14:32
WIGtechTR	18 662,64	-0,04%	18 708,36	18 791,93	18 581,97	18 669,63	90 917 431	14:32
WIG-Ukrain	586,76	-0,33%	586,76	586,76	586,76	588,72	401 455	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	4 241	10 803	14:22	Reklama
08OCTAVA (08N)	0,7900	0,00%	0,7900	0,7900	0,7900	100	79	11:52
11BIT (11B)	211,2000	-0,09%	213,4000	213,4000	207,0000	14 421	3 030 819	14:32
3RGAMES (3RG)	0,8200	-1,44%	0,8200	0,8360	0,8100	10 257	8 409	14:14
4MASS (4MS)	4,3100	-0,58%	4,3350	4,3600	4,3000	46 410	199 652	13:42
ABPL (ABE)	96,9000	-0,10%	97,1000	97,1000	96,5000	1 027	99 536	14:18
ACAUTOGAZ (ACG)	30,0000	1,35%	29,6000	30,0000	29,6000	665	19 855	14:12
ACTION (ACT)	23,2000	-1,07%	23,4500	23,5000	23,2000	6 635	155 332	14:31
ADIUVO (ADV)	0,8860	-3,28%	0,9180	0,9300	0,8860	19 440	17 510	14:06
AGORA (AGO)	9,9600	1,63%	9,8000	10,1000	9,8000	23 479	233 006	14:22
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)	19,7200	0,10%	19,9000	20,4000	19,6800	9 706	193 339	14:31
AIRWAY (AWM)	0,4150	-1,19%	0,4200	0,4485	0,3855	1 982 694	834 733	14:08
ALIOR (ALR)	94,5800	-0,02%	94,4600	95,5200	94,2400	162 794	15 418 195	14:32
ALLEGRO (ALE)	34,1450	-1,29%	34,5000	34,8400	33,9700	1 028 933	35 242 256	14:31
ALTA (AAT)	2,0700	3,50%	2,0400	2,0800	2,0400	6 768	13 858	13:44
ALTUSTFI (ALI)	2,1600	0,00%	2,1700	2,1700	2,1600	1 053	2 281	13:41
AMBRA (AMB)	21,0500	0,00%	21,2500	21,3000	20,9000	4 296	90 345	14:31
AMICA (AMC)	59,5000	1,36%	59,3000	59,7000	58,6000	1 019	60 076	14:15
AMPLI (APL)	#0,9750	7,73%	-	-	-	-	-	14:12
AMREST (EAT)	15,7200	-0,25%	15,8000	15,9000	15,6200	28 635	450 744	14:22
ANSWEAR (ANR)	28,0500	-2,09%	28,6500	28,8000	27,8000	9 471	265 701	14:20
APATOR (APT)	19,7600	-1,20%	19,9200	19,9600	19,6800	3 583	70 924	14:10
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	1 080	47 339	13:39
ARCTIC (ATC)	10,9400	1,30%	10,7200	11,1400	10,7200	79 892	878 120	14:28
ARLEN (ARL)	36,3650	-0,10%	36,5500	36,9500	36,0650	34 676	1 269 213	14:26
ARTIFEX (ART)	15,4000	0,00%	15,2600	15,7000	15,2400	6 204	95 867	13:13
ASBIS (ASB)	25,0000	1,87%	24,8200	25,2200	24,6600	148 805	3 723 080	14:29
ASMGROUP (ASM)	#0,2500	4,17%	-	-	-	-	-	09:06
ASSECOBS (ABS)	87,0000	-1,14%	87,0000	87,0000	84,2000	730	62 957	14:24
ASSECOPOL (ACP)	203,8000	0,79%	203,0000	205,8000	202,0000	44 294	9 045 057	14:32
ASSECOSEE (ASE)	80,9000	1,76%	81,0000	84,5000	79,7000	4 337	355 230	14:31
ASTARTA (AST)	57,3000	-0,87%	58,0000	59,0000	56,0000	4 997	289 983	14:20
ATAL (1AT)	64,4000	0,00%	64,7000	64,8000	63,9000	6 926	444 222	14:31
ATENDE (ATD)	3,2400	-1,22%	3,2800	3,2800	3,1800	11 741	37 475	13:00
ATLANTAPL (ATP)	16,1500	-0,31%	16,1000	16,1500	15,8000	245	3 921	13:39
ATLANTIS (ATS)	2,2300	0,00%	2,2000	2,2300	2,1100	1 320	2 818	14:31
ATMGRUPA (ATG)	3,7900	0,00%	3,7900	3,8300	3,7600	3 701	14 021	14:22
ATREM (ATR)	35,5000	0,28%	35,4000	35,6000	34,8000	4 350	152 647	14:27
AUTOPARTN (APR)	20,4000	-0,97%	20,5500	21,0000	20,2500	170 242	3 501 095	14:31
BBIDEV (BBD)	5,1500	0,00%	5,2000	5,3000	5,1500	1 509	7 997	11:53
BENEFIT (BFT)	3 125,0000	-1,42%	3 145,0000	3 190,0000	3 120,0000	4 818	15 165 355	14:31
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)	13,2000	-0,60%	13,2800	13,2800	12,7200	2 718	35 325	14:31
BIOCELTIX (BCX)	105,0000	0,96%	102,2000	106,2000	101,2000	8 112	841 097	14:29
BIOMAXIMA (BMX)	14,5000	-1,36%	14,7000	14,7500	14,2500	7 470	108 684	13:36
BIOMEDLUB (BML)	5,1000	-2,86%	5,2200	5,2500	5,0500	82 351	424 248	14:19
BIOPLANET (BIP)	18,8000	1,62%	18,4000	18,8000	18,4000	57	1 049	12:13
BIOTON (BIO)	4,1000	0,49%	4,1700	4,1700	4,0900	2 812	11 675	14:30
BLOOBER (BLO)	28,5000	-0,18%	28,5000	28,8000	28,1500	5 824	165 189	14:11
BNPPPL (BNP)	106,5000	0,00%	106,5000	107,5000	105,0000	921	97 817	14:19
BOGDANKA (LWB)	23,8500	1,71%	23,5000	24,0000	23,1000	29 423	694 846	14:32
BOOMBIT (BBT)	6,7400	-2,03%	6,8600	6,8600	6,7400	513	3 513	11:29
BORYSZEW (BRS)	6,4800	-2,70%	6,6600	6,7200	6,4000	126 203	824 858	14:32
BOS	10,3000	-0,58%	10,4000	10,4800	10,2000	9 951	102 281	14:27
BOWIM (BOW)	4,7700	-0,21%	4,7800	4,7800	4,7600	716	3 408	14:02
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)	549,0000	-1,47%	552,4000	557,2000	548,0000	18 675	10 307 382	14:32
BUMECH (BMC)	8,4100	0,72%	8,3300	8,4900	8,2300	4 694	39 200	14:26
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	0,4560	110 956	51 361	14:20
CAPTORTX (CTX)	34,1000	1,19%	33,7000	34,4000	33,7000	3 262	110 814	14:14
CASPAR (CSR)	5,6500	-2,59%	5,8000	5,8000	5,6500	356	2 027	13:30
CAVATINA (CAV)	16,3500	1,87%	16,0500	16,3500	16,0000	1 997	31 954	14:20
CCC	203,5000	-0,49%	204,2000	204,9000	200,9000	105 322	21 358 785	14:32
Reklama
CCENERGY (CCE)	0,3000	7,14%	0,3000	0,3000	0,3000	200	60	13:48	Reklama
CDPROJEKT (CDR)	276,0000	-1,71%	278,0000	282,4000	274,4000	80 702	22 512 327	14:32
CDRL (CDL)	10,4000	0,00%	10,4000	10,4000	10,4000	2	21	09:00
CELTIC (CPD)	5,0200	-4,20%	5,2000	5,2400	4,9500	24 741	124 485	14:07
CEZ	209,0000	-0,85%	210,8000	210,8000	208,0000	169	35 271	14:05
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	68 163	151 452	14:24
CITYSERV (CTS)	6,1000	0,00%	6,1000	6,1000	6,1000	320	1 952	13:49
CLNPHARMA (CLN)	23,1000	0,43%	23,3000	23,3000	22,5500	7 728	177 276	13:33
CLOUD (CLD)	48,0000	1,05%	48,0000	48,0000	46,8000	294	13 982	13:19
COALENERG (CLE)	1,8500	2,21%	1,8450	1,8500	1,7900	26 198	47 941	13:43
COGNOR (COG)	7,3900	-2,51%	7,5800	7,5800	7,3700	15 894	119 187	14:24
COLUMBUS (CLC)	7,0000	-7,77%	7,5900	7,5900	6,9000	176 495	1 253 629	14:29
COMP (CMP)	240,0000	-0,41%	242,0000	242,0000	240,0000	581	140 219	14:15
COMPERIA (CPL)	4,8000	4,35%	4,8000	4,8000	4,8000	5	24	10:51
COMPREMUM (CPR)	1,0300	0,00%	1,0300	1,0400	0,9500	43 064	42 610	13:38
CORMAY (CRM)	0,5200	0,00%	0,5180	0,5280	0,5180	11 588	6 026	14:10
CPIEUROPE (CPI)	(78,4500)	-	-	-	-	-	-	09:00
CREEPYJAR (CRJ)	452,0000	-0,44%	459,0000	459,0000	440,0000	378	171 446	14:24
CREOTECH (CRI)	289,5000	0,35%	290,0000	290,0000	285,0000	3 842	1 112 150	14:25
CYBERFLKS (CBF)	169,4000	-0,12%	169,4000	170,0000	165,4000	2 796	471 778	14:25
CYFRPLSAT (CPS)	17,5950	-0,23%	17,5000	17,8750	17,4100	543 367	9 582 047	14:31
CZTOREBKA (CZT)	(0,4600)	-	-	-	-	-	-	11:30
DADELO (DAD)	37,2000	-0,80%	37,3000	37,5000	36,0000	34 443	1 259 133	14:30
DATAWALK (DAT)	116,0000	1,31%	115,4000	117,5200	113,0000	5 710	659 533	14:31
DBENERGY (DBE)	12,4000	-0,80%	12,5000	12,6000	12,4000	56	697	13:11
DEBICA (DBC)	82,8000	-0,48%	83,3000	83,3000	82,7000	1 109	91 941	14:19
DECORA (DCR)	77,2000	-0,52%	77,4000	78,0000	75,8000	652	50 424	14:32
DEKPOL (DEK)	63,8000	1,27%	63,0000	64,0000	62,6000	1 583	100 089	14:31
DELKO (DEL)	6,7600	0,90%	6,7600	6,7600	6,7000	1 154	7 777	14:09
DEVELIA (DVL)	7,4900	-2,73%	7,7000	7,8300	7,4500	651 323	4 906 323	14:31
DGA	17,6000	9,32%	16,8500	17,9500	16,8000	1 364	23 216	14:17
DIAG (DIA)	167,3500	0,09%	165,1500	169,3000	165,1000	10 792	1 814 759	14:31
DIGITANET (DIG)	82,5000	0,61%	82,4000	83,0000	82,0000	1 740	143 486	14:24
DIGITREE (DTR)	15,5000	5,44%	14,5000	15,9000	14,5000	1 522	22 710	12:40
DINOPL (DNP)	526,4000	0,08%	528,2000	530,6000	521,2000	69 076	36 432 585	14:32
DMGROUP (DMG)	3,6800	-0,54%	3,7500	3,7600	3,6000	6 162	22 568	14:19
DOMDEV (DOM)	238,5000	0,21%	236,0000	244,5000	232,5000	5 078	1 210 022	14:29
DRAGOENT (DGE)	21,2000	-3,20%	21,7000	21,8000	21,0000	429	9 111	13:13
ECBSA (ECB)	33,7000	9,59%	31,1500	33,7000	30,3000	3 800	119 690	14:32
ECHO (ECH)	4,9800	1,01%	4,8700	4,9900	4,8700	9 929	49 049	12:52
EDINVEST (EDI)	5,7600	2,49%	5,7200	5,8000	5,6000	1 631	9 233	14:13
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	47,4000	12 161	582 420	14:32
ELKOP (EKP)	2,4700	-1,59%	2,5300	2,5300	2,4600	3 679	9 180	14:14
EMCINSMED (EMC)	(11,0000)	-	-	-	-	-	-	07:45
ENAP (ENP)	2,7600	0,00%	2,7600	2,7600	2,7600	1 100	3 036	13:45
ENEA (ENA)	20,7200	5,93%	19,8500	21,2200	19,7200	1 034 009	21 511 606	14:32
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	13 105	158 386	14:14
ENERGOINS (ENI)	2,1400	0,00%	2,1400	2,1400	2,1400	23	49	11:32
ENTER (ENT)	57,4000	-1,20%	58,0000	58,0000	57,0000	1 783	102 502	14:31
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	11 499	399 485	14:17
ERG	48,4000	0,00%	48,4000	48,4000	48,4000	76	3 678	12:14
ESOTIQ (EAH)	35,1000	-0,57%	35,3000	35,7000	35,1000	556	19 786	14:24
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	5,1600	-5,49%	5,4200	5,5400	5,0000	263 009	1 382 026	14:32
EUROCASH (EUR)	8,4100	-2,83%	8,6550	8,6550	8,4000	118 364	1 002 892	14:32
EUROHOLD (EHG)	(2,3200)	-	-	-	-	-	-	09:00
EUROTEL (ETL)	21,0000	0,96%	20,9000	21,0000	20,8000	919	19 195	13:54
FABRITY (FAB)	27,9000	0,00%	27,9000	28,1000	27,6000	870	24 353	14:11
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)	36,7000	1,94%	36,8000	36,9000	36,6000	1 736	63 931	14:14
FMG	123,0000	6,49%	116,0000	124,0000	116,0000	70	8 359	10:56
FON	#0,9020	0,22%	-	-	-	-	-	14:13
FORTE SA (FTE)	29,4000	0,00%	29,3000	29,8000	28,6000	15 519	455 798	14:06
Reklama
GAMEOPS (GOP)	16,6200	-0,36%	16,6800	16,6800	16,2000	1 125	18 515	14:30	Reklama
GAMFACTOR (GIF)	7,6000	0,00%	7,6000	7,6800	7,4200	9 150	68 909	14:28
GENOMTEC (GMT)	6,7000	-0,74%	6,7500	7,0000	6,7000	27 279	185 442	14:17
GETIN (GTN)	0,8330	0,48%	0,8490	0,8500	0,8280	2 491 497	2 091 989	14:32
GIGROUP (GIG)	2,0400	-12,45%	2,3000	2,3000	2,0000	72 051	149 781	14:31
GOBARTO (GOB)	(25,1000)	-	-	-	-	-	-	09:00
GPW	51,4500	0,00%	51,0500	51,7500	51,0500	15 798	813 922	14:30
GREENX (GRX)	1,7490	-0,63%	1,7700	1,7700	1,7200	180 685	315 007	14:21
GRENEVIA (GEA)	2,5700	1,98%	2,5500	2,6150	2,5500	60 652	157 008	14:23
GRODNO (GRN)	10,4000	-0,48%	10,4000	10,4000	10,2000	5 531	56 884	14:15
GRUPAAZOTY (ATT)	23,0200	-1,62%	23,4600	23,5000	22,9600	68 009	1 580 491	14:26
GRUPRACUJ (GPP)	62,4000	-1,73%	63,6000	64,4000	62,1000	23 335	1 458 527	13:37
GTC	4,0000	-1,72%	4,0600	4,0600	3,9500	2 628	10 533	13:36
HANDLOWY (BHW)	120,8000	1,17%	119,6000	121,4000	119,4000	54 217	6 537 290	14:32
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	857	23 053	14:01
HERKULES (HRS)	1,0250	-2,84%	1,0550	1,0550	1,0250	3 197	3 286	13:25
HUUUGE-S144 (HUGE)	18,0000	-0,55%	18,1000	18,1400	17,9000	15 363	276 430	14:02
HYDROTOR (HDR)	20,6000	-1,90%	21,3000	21,3000	20,6000	65	1 364	13:45
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	8 061	214 656	14:31
IFSA (IFR)	#1,9900	406,36%	-	-	-	-	-	13:39
IMCOMPANY (IMC)	30,0000	-0,99%	30,1000	30,3000	29,9000	692	20 850	13:58
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)	311,0000	-0,16%	311,0000	314,5000	308,5000	2 075	646 195	14:28
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	140	5 670	13:34
INTERAOLT (IRL)	#0,1000	-98,98%	-	-	-	-	-	14:17
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	1 573	898 132	14:08
INTERSPPL (IPO)	0,3600	-7,46%	0,3890	0,3900	0,3600	15 935	5 896	14:19
INTROL (INL)	7,1200	1,71%	7,1200	7,1200	6,8800	819	5 705	14:00
IPOPEMA (IPE)	2,7000	0,00%	2,6100	2,7000	2,6100	5 956	15 709	13:42
IZOBLOK (IZB)	(31,0000)	-	-	-	-	-	-	11:30
IZOLACJA (IZO)	3,9000	2,36%	3,9000	3,9000	3,8100	1 591	6 194	14:05
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	4 526	21 218	13:36
JSW	21,2500	-0,93%	21,5500	21,8400	21,2100	164 683	3 530 298	14:32
JWWINVEST (JWW)	2,8800	0,70%	2,8800	2,8800	2,8800	1 809	5 210	14:09
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)	896,0000	0,11%	894,5000	908,0000	893,5000	3 214	2 897 847	14:32
KGHM (KGH)	129,3000	0,31%	128,2000	130,6500	128,2000	512 176	66 460 929	14:32
KGL	14,4000	-2,70%	14,5000	14,5000	14,0000	739	10 667	13:47
KINOPOL (KPL)	16,7000	0,30%	16,6000	16,9000	16,6000	8 435	141 276	14:30
KOGENERA (KGN)	57,2000	-0,17%	57,3000	57,4000	57,0000	1 507	86 119	13:50
KOMPAP (KMP)	25,0000	0,00%	25,0000	25,0000	25,0000	290	7 250	14:04
KOMPUTRON (KOM)	5,8200	-8,49%	6,2800	6,2800	5,3400	99 706	572 717	14:28
KPPD (KPD)	(27,2000)	-	-	-	-	-	-	09:00
KRAKCHEM (KCH)	0,9500	-2,86%	0,9460	0,9740	0,9240	2 819	2 625	14:14
KREDYTIN (KRI)	(17,4000)	-	-	-	-	-	-	07:45
KRKA (KRK)	824,0000	-0,72%	862,0000	864,0000	816,0000	46	38 420	14:21
KRUK (KRU)	401,0000	-0,17%	404,0000	406,7000	400,9000	8 897	3 588 972	14:31
KRVITAMIN (KVT)	9,6800	0,21%	9,6400	9,6800	9,6000	1 140	10 966	10:57
KSGAGRO (KSG)	2,9100	-0,68%	2,9000	2,9600	2,8600	2 675	7 725	14:29
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	16 980	28 093	14:23
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	1 010	1 434	14:14
Reklama
LOKUM (LKD)	21,7000	0,00%	21,5000	21,7000	21,3000	2 051	44 504	12:55	Reklama
LPP	14 920,0000	1,70%	14 700,0000	15 250,0000	14 700,0000	4 630	69 373 965	14:32
LSISOFT (LSI)	22,6000	-2,59%	23,2000	23,2000	22,6000	205	4 665	13:40
LUBAWA (LBW)	8,6700	-4,30%	9,0500	9,0500	8,6200	608 582	5 313 519	14:32
MABION (MAB)	9,7800	-1,11%	9,9000	9,9000	9,7700	4 569	44 920	14:29
MAKARONPL (MAK)	19,3200	-0,10%	19,1000	19,4000	19,0400	2 944	56 572	14:30
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)	7,8200	0,77%	7,7600	7,8400	7,6600	17 778	138 638	14:28
MAXCOM (MXC)	6,5200	-3,83%	6,7800	7,0000	6,5000	616	4 076	14:06
MBANK (MBK)	808,6000	1,33%	780,6000	818,6000	780,6000	12 755	10 341 014	14:31
MBWS (MBW)	(13,0000)	-	-	-	-	-	-	09:00
MCI	27,3000	0,37%	27,0000	27,3000	26,9000	2 481	67 289	13:36
MDIENERGIA (MDI)	1,1950	0,00%	1,1950	1,2450	1,1950	139	167	11:55
MEDICALG (MDG)	25,2500	1,81%	24,8500	25,5000	24,5000	9 067	224 953	14:27
MEDINICE (ICE)	8,0000	0,38%	8,0000	8,0000	7,9000	4 942	39 254	14:22
MEGARON (MEG)	(7,0000)	-	-	-	-	-	-	11:30
MENNICA (MNC)	28,5000	0,00%	28,5000	28,5000	28,0000	1 902	54 131	14:31
MERCATOR (MRC)	46,1000	-1,28%	46,6500	46,7000	45,8000	2 845	131 175	14:31
MERCOR (MCR)	24,9000	0,00%	25,0000	25,0000	24,5000	87	2 159	13:35
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	1 558	56 718	14:02
MILKILAND (MLK)	1,8050	-2,43%	1,8400	1,8400	1,8050	17 276	31 288	13:48
MILLENNIUM (MIL)	14,5600	1,82%	14,3500	14,6400	14,3200	628 481	9 106 427	14:31
MIRACULUM (MIR)	0,8480	1,19%	0,8380	0,8480	0,8360	10 010	8 437	12:35
MIRBUD (MRB)	13,4800	-1,25%	13,6300	13,7300	13,4000	90 207	1 220 798	14:31
MLPGROUP (MLG)	82,0000	-1,91%	85,0000	85,0000	81,6000	337	27 815	13:39
MLSYSTEM (MLS)	17,0800	-1,27%	17,3000	17,4800	16,6000	9 198	156 608	13:53
MOBRUK (MBR)	281,5000	0,54%	280,0000	287,0000	280,0000	2 754	777 672	14:31
MOJ	(1,3300)	-	-	-	-	-	-	09:00
MOL	31,0200	-0,89%	31,3000	31,6200	31,0200	7 148	225 230	13:15
MOLECURE (MOC)	5,5500	3,16%	5,3800	5,5800	5,3800	27 285	148 783	14:26
MONNARI (MON)	4,8000	0,21%	4,7000	4,8400	4,7000	5 353	25 209	14:12
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)	5,8200	1,57%	5,8100	5,9000	5,7500	21 136	123 417	14:26
MOVIEGAME (MOV)	15,0800	-0,53%	15,2000	15,2000	15,0000	751	11 331	14:23
MURAPOL (MUR)	39,3500	0,64%	39,2500	39,4500	39,2500	1 193	46 971	14:00
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)	2,6500	1,92%	2,5950	2,7000	2,5350	89 445	230 897	14:22
NEUCA (NEU)	693,0000	-0,14%	699,0000	700,0000	692,0000	598	417 363	14:32
NEWAG (NWG)	72,1000	-1,23%	72,6000	73,0000	70,3000	3 091	221 181	14:15
NEXITY (NXG)	1,8600	12,05%	1,7200	1,8700	1,7100	2 721	5 009	13:42
NOCTILUCA (NCL)	97,8000	-2,20%	100,0000	100,5000	97,6000	520	51 180	14:29
NOVATURAS (NTU)	(7,8600)	-	-	-	-	-	-	09:00
NOVAVISGR (NVG)	1,3520	-2,03%	1,3800	1,3800	1,3500	24 050	32 749	14:32
NOVITA (NVT)	93,2000	-1,69%	95,0000	95,0000	93,2000	73	6 930	14:05
NTCAPITAL (NTC)	0,6340	-2,16%	0,6520	0,6600	0,6320	36 055	23 470	12:27
NTTSYSTEM (NTT)	10,2000	0,00%	9,3000	10,2000	9,3000	8 192	78 256	14:13
ODLEWNIE (ODL)	9,0400	-0,22%	9,0600	9,0600	9,0200	5 681	51 360	13:49
ONDE (OND)	9,8600	-1,10%	10,0200	10,0800	9,8600	14 881	148 085	14:32
ONESANO (ONO)	0,9380	-3,10%	0,9420	0,9420	0,9100	12 342	11 347	14:20
OPONEO.PL (OPN)	91,8000	-1,50%	93,8000	93,8000	91,6000	122	11 263	14:31
OPTEAM (OPM)	3,8800	0,00%	3,8800	3,8800	3,8800	100	388	09:00
ORANGEPL (OPL)	9,2880	1,62%	9,0820	9,3260	9,0820	471 053	4 362 440	14:31
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)	15,7800	-0,25%	15,7600	15,8200	15,1800	605	9 525	14:08
OTMUCHOW (OTM)	5,1600	-1,90%	5,0200	5,2600	5,0200	40	204	14:10
PAMAPOL (PMP)	2,5500	-1,92%	2,5200	2,6000	2,5200	918	2 372	13:18
PANOVA (NVA)	15,4000	0,00%	15,4000	15,7000	15,2500	1 005	15 512	14:29
PASSUS (PAS)	53,8000	-3,93%	56,0000	56,0000	52,0000	3 822	204 761	14:14
PATENTUS (PAT)	3,6400	2,25%	3,6800	3,7200	3,5400	6 014	21 880	14:30
PBG	#0,0600	233,33%	-	-	-	-	-	14:27
PBSFINANSE (PBF)	(0,7000)	-	-	-	-	-	-	11:30
PCCEXOL (PCX)	2,7400	1,48%	2,6900	2,7500	2,6900	17 087	46 465	14:06
PCCROKITA (PCR)	66,2000	0,15%	66,2000	66,5000	65,9000	5 113	338 295	14:08
PCFGROUP (PCF)	5,3000	0,95%	5,1000	5,3300	5,0600	48 140	249 196	14:24
PEKABEX (PBX)	18,0500	-0,82%	18,3500	18,3500	18,0500	2 655	48 535	13:56
Reklama
PEKAO (PEO)	184,1000	-0,49%	184,3500	186,0500	182,2000	355 834	65 686 237	14:32	Reklama
PEPCO (PCO)	21,6300	-0,09%	21,1000	21,7000	20,6200	668 210	14 283 055	14:31
PEPEES (PPS)	0,8400	0,00%	0,8400	0,8400	0,8350	35 855	30 069	14:15
PGE	11,6450	2,10%	11,4250	11,8500	11,4250	2 825 893	33 084 462	14:32
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	9,9000	-1,00%	10,0000	10,0000	9,9000	2 177	21 628	14:05
PHOTON (PEN)	3,2900	-1,50%	3,4000	3,4000	3,2500	10 189	33 889	14:21
PKNORLEN (PKN)	82,3000	0,24%	82,0000	82,9100	81,6100	1 765 569	145 660 782	14:32
PKOBP (PKO)	75,2600	0,03%	75,2400	75,6000	74,6400	1 895 201	142 463 064	14:32
PKPCARGO (PKP)	15,9400	0,25%	15,9000	16,4000	15,8500	79 890	1 286 058	14:29
PLAYWAY (PLW)	321,5000	0,16%	321,0000	321,5000	317,0000	1 714	547 954	14:26
PLAZACNTR (PLZ)	2,4900	0,20%	2,4900	2,4900	2,4900	4	10	13:11
PMPG (PGM)	2,4000	0,84%	2,4700	2,4700	2,3600	10 262	24 814	14:32
POLENERGIA (PEP)	59,6000	-1,65%	60,8000	60,8000	59,0000	11 331	679 390	14:26
POLICE (PCE)	9,0200	-0,88%	9,1200	9,1800	9,0200	87	788	13:10
POLIMEXMS (PXM)	4,6900	-1,26%	4,7500	4,8200	4,6800	127 433	600 864	14:29
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%	-	-	-	-	-	13:50
PTWP (PTW)	98,5000	0,51%	98,0000	99,0000	97,5000	465	45 699	13:54
PULAWY (ZAP)	52,4000	-0,76%	53,6000	53,6000	52,4000	1 021	54 378	14:29
PURE (PUR)	4,9020	-10,87%	5,4900	5,4900	4,7540	133 604	669 074	14:30
PZU	62,5000	-0,79%	63,0000	63,3400	62,2200	609 646	38 258 798	14:31
QUANTUM (QNT)	25,0000	0,00%	25,0000	25,0000	25,0000	75	1 875	11:30
QUERCUS (QRS)	10,5000	0,00%	10,5000	10,6000	10,3000	2 815	29 375	13:54
RAEN (RAE)	0,3385	-0,44%	0,3400	0,3485	0,3255	123 300	40 918	14:07
RAFAKO (RFK)	0,1994	-0,80%	0,2010	0,2040	0,1986	821 027	164 684	14:21
RAFAMET (RAF)	71,5000	-2,05%	74,0000	81,0000	70,0000	5 301	399 045	14:13
RAINBOW (RBW)	134,8000	-1,17%	136,4000	136,7000	130,2000	69 906	9 307 898	14:32
RANKPROGR (RNK)	4,0900	-1,09%	4,0900	4,0900	3,9550	13 620	54 675	13:58
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)	118,0000	0,43%	117,5000	119,5000	117,0000	2 970	350 226	14:31
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	10 414	334 126	14:30
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	11:30
SANOK (SNK)	22,9000	0,00%	22,9000	22,9000	22,6000	47	1 075	14:02
SANPL (SPL)	490,0000	-0,73%	495,2000	498,0000	489,1000	44 091	21 785 393	14:32
SANTANDER (SAN)	29,5000	-0,46%	29,6000	29,9100	29,0000	1 192	35 334	14:29
SANWIL (SNW)	1,2750	-1,54%	1,2750	1,2750	1,2750	1 926	2 456	10:37
SCPFL (SCP)	146,6000	-2,01%	149,6000	149,6000	146,0000	587	86 580	14:16
SECOGROUP (SWG)	29,0000	-3,33%	30,0000	30,0000	29,0000	152	4 558	12:00
SEKO (SEK)	8,6800	-0,23%	8,7200	8,7200	8,5000	2 762	23 665	14:06
SELENAFM (SEL)	36,0000	-1,91%	35,9000	37,0000	35,9000	838	30 650	13:56
SELVITA (SLV)	30,4000	0,66%	30,3000	30,4000	30,0000	8 950	269 173	14:30
SERINUS (SEN)	(0,7100)	-	-	-	-	-	-	09:00
SFINKS (SFS)	0,5000	1,63%	0,4980	0,5100	0,4840	63 333	31 506	13:42
SHOPER (SHO)	49,5000	-0,20%	50,0000	50,0000	49,0000	9 489	468 023	14:17
SILVAIR-REGS (SVRS)	5,5500	-5,93%	5,8000	5,8000	5,5500	1 554	8 688	10:26
SILVANO (SFG)	5,2200	-2,61%	5,1600	5,4000	5,1600	6 806	35 350	13:52
SIMFABRIC (SIM)	1,6900	2,42%	1,6900	1,6900	1,6900	934	1 578	11:53
SKARBIEC (SKH)	26,9000	0,75%	26,8000	27,1000	26,8000	52	1 397	14:31
SKYLINE (SKL)	(1,5800)	-	-	-	-	-	-	09:00
SNIEZKA (SKA)	83,0000	-2,35%	85,0000	85,0000	82,2000	23	1 910	14:12
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	495	7 845	13:54
SOPHARMA (SPH)	(15,0000)	-	-	-	-	-	-	09:00
SPYROSOFT (SPR)	584,0000	-0,34%	586,0000	586,0000	570,0000	55	31 698	13:53
STALEXP (STX)	3,0800	-0,32%	3,0600	3,1100	3,0600	61 543	189 938	14:31
STALPROD (STP)	245,0000	0,00%	245,0000	247,0000	243,0000	352	86 202	13:38
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)	6,9200	-0,57%	6,9600	6,9600	6,9200	3 004	20 832	14:02
SYGNITY (SGN)	114,0000	-0,44%	115,0000	115,0000	113,5000	1 182	135 441	13:17
SYNEKTIK (SNT)	190,0000	1,06%	190,2000	195,0000	180,2000	164 312	30 928 770	14:32
TALEX (TLX)	20,0000	-4,76%	21,0000	21,0000	20,0000	310	6 210	14:21
TARCZYNSKI (TAR)	120,5000	-0,82%	121,5000	121,5000	118,5000	529	63 886	13:57
TATRY (TMR)	(95,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	8,4700	0,69%	8,4000	8,6900	8,3100	2 225 264	19 074 573	14:32
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)	58,7000	-0,76%	59,1500	59,5000	58,2500	71 792	4 232 048	14:32
TORPOL (TOR)	37,8500	0,66%	37,6000	38,0500	37,5000	7 679	290 399	14:20
TOWERINV (TOW)	#2,0500	-12,77%	-	-	-	-	-	13:50
TOYA (TOA)	8,6900	0,81%	8,6400	8,7100	8,5400	40 290	347 586	14:32
TRAKCJA (TRK)	2,2300	0,68%	2,2150	2,2500	2,1700	40 580	89 789	13:52
TRANSPOL (TRN)	4,2300	-5,37%	4,4700	4,4700	4,2300	6 861	29 367	13:40
TRITON (TRI)	3,3000	9,27%	3,3000	3,3000	3,3000	3 310	10 923	14:05
TSGAMES (TEN)	85,4000	-1,95%	87,1000	87,2000	85,3000	10 821	932 743	14:31
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)	10,4500	0,48%	10,7000	10,8000	10,4000	3 651	38 881	14:21
UNICREDIT (UCG)	239,3500	0,00%	239,3500	239,3500	239,3500	5	1 197	12:15
UNIMA (U2K)	7,4400	-2,11%	7,7200	7,8400	7,4400	4 280	32 840	14:17
UNIMOT (UNT)	142,0000	-0,28%	142,0000	144,0000	141,2000	818	116 318	14:28
URTESTE (URT)	50,0000	-1,96%	52,0000	55,0000	50,0000	774	38 832	13:35
VERCOM (VRC)	120,2000	-0,66%	121,0000	122,0000	119,4000	706	85 180	14:26
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	3 623	1 875	14:16
VOTUM (VOT)	44,9000	2,05%	44,7500	45,1500	44,0500	13 591	608 736	14:26
VOXEL (VOX)	161,2000	0,50%	159,2000	161,4000	159,0000	1 192	190 617	13:55
VRG	3,7100	-0,54%	3,7700	3,7700	3,7000	16 872	62 827	13:12
WARIMPEX (WXF)	2,6700	0,38%	2,6600	2,7000	2,5200	15 670	40 503	13:59
WASKO (WAS)	1,7900	-2,19%	1,8350	1,8350	1,7900	4 770	8 613	14:20
WAWEL (WWL)	662,0000	-0,60%	658,0000	666,0000	650,0000	23	15 100	14:30
WIELTON (WLT)	6,1100	-0,16%	6,1200	6,1400	6,0500	28 251	172 055	14:27
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)	79,2000	-0,75%	80,0000	80,6000	78,8000	14 140	1 119 030	14:29
WITTCHEN (WTN)	19,2400	0,94%	19,0400	19,3000	18,9800	5 465	104 633	14:30
XPLUS (XPL)	3,3500	-3,18%	3,3500	3,3500	3,3500	40	134	09:13
XTPL (XTP)	81,6000	-1,81%	82,7000	82,7000	81,3000	249	20 432	13:53
XTRADEBDM (XTB)	80,1400	-1,62%	81,5000	82,2200	79,8600	457 989	37 312 321	14:32
YOLO (YOL)	#0,0200	-94,05%	-	-	-	-	-	11:30
ZABKA (ZAB)	21,7600	0,55%	21,7000	22,0600	21,5500	409 706	8 925 930	14:32
ZAMET (ZMT)	0,8500	0,24%	0,8480	0,8500	0,8380	3 624	3 070	14:11
ZEPAK (ZEP)	24,0000	-17,10%	27,5000	27,5000	23,1000	387 959	9 404 209	14:32
ZREMB (ZRE)	7,2500	-0,55%	7,3400	7,4000	7,2200	14 872	107 910	14:32
ZUE	9,0000	-0,44%	9,0400	9,0400	8,8000	2 606	23 124	13:32

Harmonogram sesji

08:30

Faza przed otwarciem

09:00 Otwarcie

Faza notowań ciągłych

16:50

Faza przed zakmnięciem

17:00 Zamknięcie

Dogrywka

17:05

Notowania GPW Notowania Giełdy Papierów Wartościowych to zestawienia cen akcji spółek, które zostały dopuszczone do obrotu na rynku regulowanym lub alternatywnym. W notowaniach GPW zwykle przedstawia się co najmniej trzy wartości: kurs kupna, kurs sprzedaży oraz kurs zawarcia transakcji.

Notowania Indeksów GPW

Notowania akcji

Harmonogram sesji

Notowania GPW
Notowania Giełdy Papierów Wartościowych to zestawienia cen akcji spółek, które zostały dopuszczone do obrotu na rynku regulowanym lub alternatywnym. W notowaniach GPW zwykle przedstawia się co najmniej trzy wartości: kurs kupna, kurs sprzedaży oraz kurs zawarcia transakcji.