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	105 662,57	-0,65%	106 515,68	106 724,17	105 662,57	106 354,26	1 189 127 073	14:28
WIG20	2 877,42	-0,70%	2 905,62	2 910,03	2 873,39	2 897,67	1 086 284 863	14:43
WIG30	3 725,14	-0,77%	3 760,30	3 768,65	3 722,56	3 753,92	1 144 977 975	14:43
mWIG40	7 948,26	-0,86%	8 023,02	8 037,59	7 942,17	8 017,60	108 621 518	14:28
sWIG80	28 856,54	0,36%	28 831,76	28 931,87	28 825,46	28 752,33	29 827 591	14:28
WIG-BANKI	16 862,56	-1,29%	17 098,86	17 119,18	16 862,56	17 082,52	168 530 399	14:28
WIG-BUDOW	8 243,90	1,39%	8 174,86	8 299,06	8 174,86	8 131,08	20 829 741	14:28
WIG-CHEMIA	9 090,22	-0,71%	9 147,34	9 180,98	9 078,70	9 155,02	1 824 082	14:28
WIG-ENERG	4 384,16	-2,11%	4 487,47	4 505,09	4 384,16	4 478,48	43 300 088	14:28
WIG-INFO	10 054,62	-1,61%	10 207,35	10 217,49	10 022,22	10 219,53	19 479 204	14:28
WIG-MEDIA	7 161,65	-0,63%	7 190,24	7 307,16	7 161,65	7 207,33	1 738 215	14:28
WIG-NRCHOM	5 290,81	0,55%	5 273,74	5 328,84	5 271,62	5 262,04	3 140 727	14:28
WIG-PALIWA	9 426,07	0,37%	9 416,26	9 506,59	9 398,29	9 391,33	144 482 742	14:28
WIG-Poland	111 296,55	0,12%	111 296,55	111 296,55	111 296,55	111 165,22	1 134 028 696	11:15
WIG-SPOZYW	2 997,59	0,56%	3 007,69	3 021,89	2 986,47	2 980,87	565 385	14:28
WIG20lev	574,36	-1,43%	585,78	587,56	574,03	582,67	1 044 527 702	14:28
WIG20short	2 925,87	0,73%	2 897,41	2 926,70	2 892,99	2 904,55	1 044 527 702	14:28
GPWB-B1Y3Y	1 263,67	0,07%	1 263,67	1 263,67	1 263,67	1 262,79	-	10:15
GPWB-B1Y4Y	1 267,91	0,07%	1 267,91	1 267,91	1 267,91	1 267,08	-	10:15
GPWB-B1Y5Y	1 272,98	0,06%	1 272,98	1 272,98	1 272,98	1 272,19	-	10:15
GPWB-B3Y5Y	1 284,76	0,06%	1 284,76	1 284,76	1 284,76	1 284,05	-	10:15
GPWB-B5Y	1 279,33	0,07%	1 279,33	1 279,33	1 279,33	1 278,39	-	10:15
GPWB-BWZ	1 270,27	0,05%	1 270,27	1 270,27	1 270,27	1 269,68	-	10:15
INNOVATOR	1 760,24	0,59%	1 760,24	1 760,24	1 760,24	1 749,97	218 710 070	11:15
mWIG40dvp	189,02	0,00%	189,02	189,02	189,02	189,02	108 684 359	11:00
mWIG40TR	12 299,19	-0,86%	12 416,80	12 437,42	12 289,76	12 406,48	108 621 518	14:28
mWIG40TRlv	19 247,13	-1,74%	19 618,52	19 683,63	19 217,35	19 588,51	108 621 518	14:28
mWIG40TRsh	2 343,03	0,89%	2 321,01	2 344,79	2 317,15	2 322,34	108 621 518	14:28
sWIG80dvp	623,66	0,00%	623,66	623,66	623,66	623,66	29 870 050	11:00
sWIG80TR	44 587,16	0,36%	44 548,86	44 703,54	44 539,14	44 426,14	29 827 591	14:28
WIG140	2 049,17	-0,67%	2 066,13	2 070,26	2 049,17	2 062,97	1 174 589 249	14:28
WIG20dvp	55,92	0,00%	55,92	55,92	55,92	55,92	1 044 893 855	11:00
WIG20TR	6 181,90	-0,71%	6 243,02	6 252,39	6 180,14	6 225,82	1 044 527 702	14:28
WIG20TRlev	5 280,29	-1,42%	5 385,46	5 401,58	5 277,26	5 356,58	1 044 527 702	14:28
WIG20TRsht	2 739,25	0,73%	2 712,55	2 740,02	2 708,46	2 719,35	1 044 527 702	14:28
WIG30TR	7 857,25	-0,79%	7 932,97	7 950,59	7 857,25	7 919,52	1 097 564 823	14:28
WIG-CEE	2 464,16	1,19%	2 464,16	2 464,16	2 464,16	2 435,14	751 022	11:15
WIGdiv	2 346,25	-0,02%	2 351,48	2 361,76	2 346,25	2 346,68	202 309 709	14:28
WIGdivplus	2 144,37	-0,35%	2 155,93	2 162,30	2 144,37	2 151,93	437 840 214	14:28
WIG.GAMES	17 836,70	-0,02%	17 938,04	17 941,71	17 771,63	17 840,04	24 627 287	14:28
WIG-GORNIC	4 346,57	1,00%	4 346,01	4 435,48	4 333,51	4 303,64	74 351 923	14:28
WIG-GRY	22 854,09	-0,19%	23 028,60	23 058,96	22 833,38	22 898,47	27 801 820	14:28
WIGind	17 486,73	0,65%	17 420,03	17 542,46	17 404,55	17 374,29	9 892 271	14:28
WIG-LEKI	3 381,81	1,47%	3 356,49	3 414,23	3 352,75	3 332,70	919 564	14:28
WIGmed	18 461,80	0,16%	18 510,45	18 611,48	18 461,80	18 431,65	10 895 528	14:28
WIG-MOTO	8 651,94	-0,25%	8 698,53	8 715,01	8 643,16	8 673,38	2 257 488	14:28
WIG.MS-BAS	17 317,73	-1,07%	17 588,23	17 654,93	17 315,28	17 505,66	116 723 773	14:28
WIG.MS-ECM	8 910,09	-0,85%	9 003,66	9 060,58	8 906,45	8 986,29	398 320 238	14:28
WIG.MS-FIN	20 160,40	-1,35%	20 470,23	20 475,60	20 150,31	20 436,97	293 457 100	14:28
WIG-ODZIEZ	11 195,29	-0,09%	11 211,56	11 284,84	11 127,19	11 205,76	49 574 695	14:28
WIGtechTR	18 545,71	-0,64%	18 654,80	18 694,41	18 539,06	18 665,21	55 245 747	14:28
WIG-Ukrain	551,30	0,41%	551,30	551,30	551,30	549,07	606 269	11:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,6200	0,38%	2,6200	2,6200	2,5600	2 139	5 591	12:26	Reklama
08OCTAVA (08N)	#0,7800	-1,27%	-	-	-	-	-	14:12
11BIT (11B)	190,3000	-0,05%	190,6000	193,0000	187,4000	13 313	2 537 397	14:27
3RGAMES (3RG)	0,8160	0,99%	0,8140	0,8200	0,8040	5 480	4 484	14:19
4MASS (4MS)	4,4900	3,70%	4,3300	4,5800	4,3300	48 609	215 823	14:20
ABPL (ABE)	99,0000	0,10%	99,5000	99,5000	98,4000	1 612	159 659	14:13
ACAUTOGAZ (ACG)	30,1000	0,00%	30,5000	30,5000	30,1000	166	5 033	12:19
ACTION (ACT)	24,5500	0,20%	24,3500	24,9000	24,3500	7 503	184 949	14:26
ADIUVO (ADV)	0,8720	-0,68%	0,8920	0,8920	0,8720	8 202	7 300	12:33
AGORA (AGO)	9,1800	-2,34%	9,5000	9,6400	8,8200	49 286	450 985	14:21
AGROTON (AGT)	4,6600	-2,31%	4,5500	4,7500	4,5500	5 828	26 922	14:26
AIGAMES (ALG)	0,8900	-0,89%	0,8780	0,8900	0,8780	5 576	4 961	14:01
AILLERON (ALL)	21,0000	0,00%	21,0500	21,0500	20,7000	7 936	166 387	14:15
AIRWAY (AWM)	0,3920	3,57%	0,3790	0,4085	0,3710	993 403	381 332	13:45
ALIOR (ALR)	99,8800	-2,03%	102,2000	102,5000	99,8000	189 219	19 122 464	14:28
ALLEGRO (ALE)	34,9450	-0,72%	35,0000	35,8200	34,8300	8 155 965	289 085 517	14:28
ALTA (AAT)	2,0800	2,97%	2,0800	2,0800	2,0800	1 000	2 080	10:30
ALTUSTFI (ALI)	2,3000	0,00%	2,3000	2,3000	2,3000	25	58	09:02
AMBRA (AMB)	21,4000	0,47%	21,5000	21,5500	21,4000	2 687	57 686	14:19
AMICA (AMC)	60,1000	-0,33%	60,3000	60,5000	60,1000	1 349	81 177	13:49
AMPLI (APL)	(0,9750)	-	-	-	-	-	-	11:30
AMREST (EAT)	15,7600	0,51%	15,6800	15,9400	15,6000	94 199	1 482 323	14:27
ANSWEAR (ANR)	30,3500	3,58%	29,7500	30,5000	29,4500	28 547	859 102	14:22
APATOR (APT)	20,6000	0,73%	20,4500	20,7000	20,4000	9 138	188 381	14:22
APLISENS (APN)	19,6000	2,08%	19,2000	19,6000	18,8500	1 466	28 319	13:35
APSENERGY (APE)	3,0000	4,17%	2,8900	3,0000	2,8900	830	2 409	12:40
ARCHICOM (ARH)	45,8000	1,78%	45,0000	46,0000	45,0000	2 423	109 648	13:38
ARCTIC (ATC)	12,3200	3,88%	11,9000	12,4800	11,8800	184 992	2 275 793	14:27
ARLEN (ARL)	37,4000	1,22%	37,0000	37,4450	36,8100	21 847	809 949	14:17
ARTIFEX (ART)	15,2800	0,13%	15,2600	15,3000	15,2600	1 395	21 291	14:20
ASBIS (ASB)	25,9800	-1,22%	26,2800	26,4600	25,9600	27 747	727 538	14:28
ASMGROUP (ASM)	#0,2500	4,17%	-	-	-	-	-	09:00
ASSECOBS (ABS)	90,6000	1,12%	89,6000	91,0000	89,0000	783	70 928	14:26
ASSECOPOL (ACP)	212,0000	-3,55%	219,6000	219,6000	211,8000	57 731	12 366 446	14:28
ASSECOSEE (ASE)	79,0000	-1,25%	79,0000	80,0000	78,6000	1 306	103 530	14:28
ASTARTA (AST)	51,7000	2,58%	50,5000	52,0000	50,5000	5 688	291 863	14:27
ATAL (1AT)	66,4000	-1,78%	67,8000	69,4000	64,1000	18 598	1 251 610	14:28
ATENDE (ATD)	3,2800	-0,30%	3,2900	3,3300	3,2200	12 517	41 059	14:28
ATLANTAPL (ATP)	15,5000	0,00%	15,5000	15,5000	15,5000	17	264	09:03
ATLANTIS (ATS)	2,2300	-0,45%	2,1300	2,2300	2,1300	1 218	2 594	10:27
ATMGRUPA (ATG)	3,7400	0,00%	3,7500	3,7500	3,7100	5 611	20 880	14:09
ATREM (ATR)	44,9000	-3,44%	46,6000	49,4000	44,0000	45 363	2 115 050	14:26
AUTOPARTN (APR)	19,9000	-1,97%	20,4500	20,4500	19,9000	42 541	853 219	14:28
BBIDEV (BBD)	5,3000	0,00%	5,3000	5,3000	5,3000	1 724	9 137	14:06
BENEFIT (BFT)	3 195,0000	2,40%	3 125,0000	3 210,0000	3 125,0000	5 508	17 591 245	14:27
BEST (BST)	25,0000	0,81%	24,8000	25,0000	24,6000	107	2 650	13:20
BETACOM (BCM)	4,7200	0,00%	4,7200	4,7200	4,7200	1 109	5 234	12:05
BIGCHEESE (BCS)	13,5200	-0,59%	13,3400	13,5800	13,3200	2 495	33 437	14:26
BIOCELTIX (BCX)	101,4000	-0,98%	102,6000	104,4000	101,2000	847	86 662	14:14
BIOMAXIMA (BMX)	14,5000	0,69%	14,3000	14,5000	14,3000	2 295	32 952	14:06
BIOMEDLUB (BML)	5,2000	1,17%	5,1300	5,4000	5,1300	82 738	435 831	14:10
BIOPLANET (BIP)	16,9000	-1,17%	16,8000	17,3000	16,0000	4 428	72 572	13:27
BIOTON (BIO)	4,1600	0,00%	4,1600	4,1600	4,1200	21 416	88 768	14:25
BLOOBER (BLO)	31,3000	4,33%	30,0000	31,9500	29,9500	78 139	2 431 685	14:28
BNPPPL (BNP)	103,5000	0,98%	103,0000	105,0000	103,0000	10 518	1 092 108	14:27
BOGDANKA (LWB)	24,2500	0,00%	24,3000	24,7000	24,0500	4 447	108 413	14:28
BOOMBIT (BBT)	7,4800	5,95%	7,1800	7,4800	7,1800	5 723	42 050	14:24
BORYSZEW (BRS)	6,3400	1,28%	6,2600	6,3800	6,2400	13 450	84 918	14:19
BOS	10,2400	0,00%	10,2400	10,3400	10,1600	4 209	43 087	14:23
BOWIM (BOW)	4,6000	1,55%	4,5000	4,6000	4,5000	6 591	30 126	14:28
BRAND24 (B24)	55,8000	3,72%	53,8000	55,8000	52,4000	1 663	91 205	14:28
BRASTER (BRA)	#0,2500	-56,90%	-	-	-	-	-	11:30
BUDIMEX (BDX)	550,4000	2,12%	542,0000	557,6000	542,0000	26 693	14 730 359	14:28
BUMECH (BMC)	8,6000	-0,69%	8,6600	8,6700	8,6000	2 205	19 009	13:28
CAPITAL (CPA)	#0,1800	-24,37%	-	-	-	-	-	11:30
CAPITEA (CAP)	0,4700	-1,36%	0,4765	0,4775	0,4690	83 805	39 601	14:20
CAPTORTX (CTX)	38,4000	-0,26%	38,6000	38,6000	37,7000	1 979	75 994	14:24
CASPAR (CSR)	5,7500	0,00%	5,7500	5,7500	5,2500	7	39	09:42
CAVATINA (CAV)	15,8000	0,64%	16,1500	16,1500	15,8000	666	10 524	13:45
CCC	203,0000	0,10%	204,0000	205,2000	199,9500	83 034	16 825 399	14:28
Reklama
CCENERGY (CCE)	(0,3200)	-	-	-	-	-	-	11:30	Reklama
CDPROJEKT (CDR)	268,6000	-0,30%	272,0000	272,0000	268,5000	69 579	18 721 014	14:28
CDRL (CDL)	10,4000	1,96%	10,4000	10,4000	10,4000	1	10	09:00
CELTIC (CPD)	4,9200	-1,20%	4,9800	5,2000	4,9200	10 730	53 664	14:09
CEZ	208,4000	0,00%	205,6000	208,4000	205,6000	6	1 247	09:41
CFI	0,1490	-3,87%	0,1490	0,1490	0,1490	7 751	1 155	13:09
CIGAMES (CIG)	2,5050	3,51%	2,4200	2,5950	2,3850	912 251	2 291 187	14:22
CITYSERV (CTS)	(5,6500)	-	-	-	-	-	-	11:30
CLNPHARMA (CLN)	23,2500	2,88%	22,8500	23,6500	22,5000	12 420	286 960	14:27
CLOUD (CLD)	49,0000	1,66%	48,2000	49,0000	48,2000	53	2 596	14:17
COALENERG (CLE)	1,8900	0,27%	1,8700	1,9000	1,7800	91 599	166 996	14:22
COGNOR (COG)	7,5700	0,93%	7,5000	7,5700	7,4450	10 670	80 182	14:28
COLUMBUS (CLC)	6,7900	-1,16%	6,7500	6,9000	6,7000	34 487	233 304	14:26
COMP (CMP)	235,0000	-0,42%	236,0000	238,0000	235,0000	130	30 594	14:26
COMPERIA (CPL)	(4,8000)	-	-	-	-	-	-	09:00
COMPREMUM (CPR)	0,9900	-5,71%	1,0250	1,0400	0,9900	52 624	52 749	14:02
CORMAY (CRM)	0,5160	-0,39%	0,5180	0,5180	0,5160	414	214	13:41
CPIEUROPE (CPI)	(78,4500)	-	-	-	-	-	-	09:00
CREEPYJAR (CRJ)	451,0000	-0,66%	456,0000	468,0000	451,0000	231	106 141	14:25
CREOTECH (CRI)	283,5000	-0,87%	284,0000	288,0000	281,5000	1 275	360 805	14:23
CYBERFLKS (CBF)	164,2000	0,24%	163,8000	164,6000	162,2000	2 500	408 089	14:27
CYFRPLSAT (CPS)	16,6000	-1,16%	16,7200	16,8600	16,5750	128 738	2 151 463	14:27
CZTOREBKA (CZT)	(0,4300)	-	-	-	-	-	-	11:30
DADELO (DAD)	47,5000	-0,21%	47,6000	47,9000	46,5000	3 146	147 740	14:25
DATAWALK (DAT)	117,2000	-0,68%	118,2800	119,5200	116,0600	8 177	964 923	14:25
DBENERGY (DBE)	12,4000	-3,50%	12,8500	12,8500	12,4000	161	2 028	14:09
DEBICA (DBC)	82,7000	-0,24%	82,7000	82,9000	82,5000	815	67 429	14:20
DECORA (DCR)	76,8000	2,67%	74,8000	76,8000	73,2000	1 311	98 588	14:11
DEKPOL (DEK)	63,8000	-0,31%	64,0000	64,0000	63,0000	140	8 946	14:04
DELKO (DEL)	6,8400	-0,29%	6,8600	6,8600	6,8400	729	4 991	12:28
DEVELIA (DVL)	7,5100	0,40%	7,5200	7,6400	7,4800	70 101	531 276	14:28
DGA	18,6000	-4,12%	19,4000	19,7500	18,6000	585	10 999	14:16
DIAG (DIA)	162,7000	-1,39%	165,9000	167,2500	162,7000	17 396	2 858 446	14:23
DIGITANET (DIG)	84,2000	-0,24%	84,4000	84,4000	83,3000	1 668	140 610	14:22
DIGITREE (DTR)	14,6000	-1,35%	14,6000	14,6000	14,6000	10	146	13:44
DINOPL (DNP)	537,4000	-1,21%	544,6000	545,4000	537,4000	64 405	34 954 853	14:28
DMGROUP (DMG)	3,6800	0,27%	3,7400	3,7700	3,6800	23	85	10:36
DOMDEV (DOM)	235,0000	0,21%	234,5000	238,5000	232,5000	2 416	567 086	14:27
DRAGOENT (DGE)	21,3000	-0,47%	21,3000	21,3000	21,3000	71	1 512	10:03
ECBSA (ECB)	31,1000	-0,64%	31,3000	31,4000	31,1000	463	14 455	13:48
ECHO (ECH)	5,2200	2,35%	5,1000	5,2600	5,1000	32 773	170 670	13:59
EDINVEST (EDI)	5,9000	0,00%	5,8800	5,9200	5,7000	305	1 774	14:17
EFEKT (EFK)	(5,1500)	-	-	-	-	-	-	11:30
EKOEXPORT (EEX)	#0,1690	-89,63%	-	-	-	-	-	11:30
ELEKTROTI (ELT)	47,8500	1,81%	47,0000	48,2000	46,1500	13 607	640 667	14:28
ELKOP (EKP)	2,5600	-0,39%	2,5600	2,5600	2,4600	1 428	3 535	14:08
EMCINSMED (EMC)	(11,0000)	-	-	-	-	-	-	07:45
ENAP (ENP)	#2,7000	-3,57%	-	-	-	-	-	12:17
ENEA (ENA)	19,8600	-2,65%	20,4000	20,4000	19,8600	203 970	4 095 175	14:27
ENELMED (ENE)	19,0000	-3,55%	19,7000	19,7000	19,0000	303	5 899	11:51
ENERGA (ENG)	12,3000	-2,07%	12,5400	12,5600	12,2200	24 070	297 817	14:26
ENERGOINS (ENI)	2,4100	10,05%	2,2000	2,6600	2,2000	588 198	1 458 312	13:41
ENTER (ENT)	56,8000	1,79%	56,2000	56,9000	55,5000	911	51 530	14:24
EQUNICO (EQU)	0,7600	1,33%	0,7600	0,7600	0,7600	550	418	09:34
ERBUD (ERB)	34,9500	2,19%	34,4500	35,3000	34,1000	2 432	84 644	14:08
ERG	(47,0000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	36,9000	0,27%	36,9000	37,2000	36,6000	1 360	50 246	14:19
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	5,0200	-2,71%	5,1800	5,3200	5,0000	153 028	776 436	14:27
EUROCASH (EUR)	8,3100	-1,77%	8,4800	8,4800	8,3000	61 173	512 145	14:27
EUROHOLD (EHG)	2,4200	-2,42%	2,4800	2,5600	2,3200	4 584	11 242	14:11
EUROTEL (ETL)	22,9000	0,00%	22,9000	22,9000	22,7000	490	11 150	14:20
FABRITY (FAB)	27,0000	-0,74%	27,2000	27,4000	27,0000	894	24 288	14:10
FASING (FSG)	12,1000	0,00%	11,6000	12,1000	11,6000	53	615	09:06
FASTFIN (FFI)	#0,0100	-99,01%	-	-	-	-	-	11:30
FEERUM (FEE)	11,5000	0,00%	11,5000	11,5000	11,5000	282	3 243	09:19
FERRO (FRO)	37,5000	0,81%	37,2000	37,5000	37,0000	3 800	141 595	14:12
FMG	124,0000	2,06%	121,5000	129,5000	118,5000	292	35 363	14:24
FON	#0,8000	0,00%	-	-	-	-	-	14:27
FORTE SA (FTE)	31,2000	3,31%	30,3000	31,2000	29,6000	90 137	2 723 306	14:25
Reklama
GAMEOPS (GOP)	17,6000	-1,57%	17,9000	18,0400	17,6000	1 671	29 954	14:22	Reklama
GAMFACTOR (GIF)	7,0600	0,28%	7,0000	7,2400	6,9400	3 327	23 372	14:28
GENOMTEC (GMT)	7,1000	3,65%	6,9300	7,1600	6,8400	21 544	151 291	13:59
GETIN (GTN)	0,5200	-5,45%	0,5800	0,5900	0,5000	5 869 880	3 136 983	14:24
GIGROUP (GIG)	2,0500	0,00%	2,0500	2,0500	2,0100	215	438	12:03
GOBARTO (GOB)	24,5000	-2,00%	25,1000	25,1000	23,1000	210	5 016	14:22
GPW	54,8500	2,05%	53,7500	55,6000	53,7500	102 476	5 594 804	14:28
GREENX (GRX)	1,7340	0,64%	1,7230	1,7400	1,7200	150 545	260 694	14:24
GRENEVIA (GEA)	2,6850	0,75%	2,7200	2,7200	2,6700	5 107	13 821	14:21
GRODNO (GRN)	10,0000	-1,48%	10,0500	10,1500	10,0000	380	3 828	11:47
GRUPAAZOTY (ATT)	22,5000	-1,14%	22,8000	22,8200	22,4200	70 793	1 600 948	14:27
GRUPRACUJ (GPP)	64,2000	1,90%	63,6000	64,4000	62,5000	29 907	1 914 481	14:27
GTC	4,1000	2,50%	3,9800	4,1400	3,9800	13 351	54 189	14:25
HANDLOWY (BHW)	110,0000	-1,43%	111,8000	111,8000	110,0000	20 454	2 264 944	14:27
HARPER (HRP)	6,3200	4,64%	6,0800	6,4600	6,0800	11 767	74 107	13:59
HELIO (HEL)	26,0000	0,39%	26,5000	26,5000	26,0000	199	5 256	12:19
HERKULES (HRS)	1,3100	0,00%	1,3200	1,3200	1,2800	13 974	18 092	14:10
HUUUGE-S144 (HUGE)	18,9600	-1,04%	19,1600	19,1600	18,9400	1 072	20 399	14:27
HYDROTOR (HDR)	20,9000	-0,48%	21,0000	21,0000	20,9000	151	3 165	14:24
IALBGR (IAG)	0,2740	0,00%	0,2740	0,2740	0,2740	1	0	11:30
IBSM (IBS)	75,4000	-0,26%	75,4000	75,4000	75,4000	12	905	09:39
IDMPL (IDM)	0,5700	-5,00%	0,6000	0,6000	0,5700	26 233	15 476	13:38
IFCAPITAL (IFC)	#0,9950	-81,23%	-	-	-	-	-	09:00
IFIRMA (IFI)	26,8500	1,13%	26,5500	26,9000	26,5500	883	23 670	14:22
IFSA (IFR)	#1,9900	406,36%	-	-	-	-	-	12:56
IMCOMPANY (IMC)	28,9000	-1,03%	28,5000	29,2000	28,5000	1 295	36 936	13:09
IMMOBILE (GKI)	3,7000	0,54%	3,7300	3,9300	3,6200	62 807	238 570	14:26
IMPERIO (IMP)	(1,2100)	-	-	-	-	-	-	09:00
IMS	3,7800	-1,31%	3,8300	3,8300	3,7800	2 857	10 869	14:28
INC	1,8350	0,27%	1,8700	1,8700	1,7700	11 136	20 147	14:10
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	11:30
INGBSK (ING)	316,5000	-1,86%	322,5000	322,5000	315,0000	922	293 863	14:28
INPRO (INP)	7,2500	0,00%	7,2500	7,2500	7,2500	2	15	09:00
INSTALKRK (INK)	40,8000	1,49%	40,2000	41,0000	40,0000	816	32 940	13:16
INTERAOLT (IRL)	#0,1500	-98,47%	-	-	-	-	-	11:30
INTERBUD (ITB)	2,2000	1,38%	2,2500	2,2500	2,2000	695	1 531	09:04
INTERCARS (CAR)	586,0000	0,17%	588,0000	590,0000	585,0000	2 164	1 270 799	14:27
INTERSPPL (IPO)	0,3800	2,70%	0,3750	0,3800	0,3700	3 130	1 181	12:16
INTROL (INL)	7,0000	0,29%	6,9800	7,0000	6,9800	955	6 675	13:53
IPOPEMA (IPE)	2,7200	-1,81%	2,7900	2,8000	2,7200	1 775	4 877	10:42
IZOBLOK (IZB)	(28,8000)	-	-	-	-	-	-	11:30
IZOLACJA (IZO)	3,8700	0,00%	3,8700	3,8700	3,8700	203	786	11:10
IZOSTAL (IZS)	2,5400	-0,39%	2,5400	2,5500	2,5300	26 802	68 035	14:28
JRH	4,7000	-3,29%	4,8100	4,8100	4,7000	2 000	9 448	11:14
JSW	23,0900	2,39%	22,8900	23,4200	22,5500	214 196	4 940 047	14:28
JWWINVEST (JWW)	2,9600	2,07%	2,9000	2,9600	2,9000	225	660	14:08
KCI	0,8640	-2,70%	0,8880	0,8900	0,8640	12 821	11 203	11:51
KDMSHIPING (KDM)	#1,2600	-10,00%	-	-	-	-	-	11:30
KERNEL (KER)	17,4400	0,23%	17,2000	17,7000	17,2000	7 319	128 498	14:25
KETY (KTY)	896,5000	0,34%	893,5000	912,5000	892,5000	2 660	2 414 128	14:28
KGHM (KGH)	131,4500	1,12%	131,5000	134,2000	130,6000	523 547	69 376 463	14:28
KGL	14,6000	2,10%	14,6000	14,6000	14,6000	1	15	09:00
KINOPOL (KPL)	16,1000	0,00%	16,1000	16,1000	15,9000	6 188	99 459	14:25
KOGENERA (KGN)	60,0000	1,35%	59,3000	60,6000	59,0000	6 852	411 804	14:24
KOMPAP (KMP)	27,2000	2,26%	26,6000	27,2000	26,6000	73	1 945	10:42
KOMPUTRON (KOM)	5,5400	-1,42%	5,6200	5,6200	5,5400	876	4 896	14:15
KPPD (KPD)	(31,0000)	-	-	-	-	-	-	09:00
KRAKCHEM (KCH)	0,9200	-4,37%	0,9620	0,9620	0,9200	12 498	11 629	10:41
KRKA (KRK)	840,0000	0,72%	848,0000	848,0000	834,0000	40	33 534	13:29
KRUK (KRU)	393,3000	-0,86%	398,8000	398,8000	393,2000	9 641	3 832 888	14:28
KRVITAMIN (KVT)	9,9600	-2,35%	10,2000	10,2000	9,8000	305	3 008	11:30
KSGAGRO (KSG)	2,8800	1,05%	2,8300	2,9300	2,8000	6 044	17 254	13:39
LABOPRINT (LAB)	(15,1000)	-	-	-	-	-	-	07:45
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	11:30
LARQ (LRQ)	1,7000	-1,45%	1,7000	1,7000	1,7000	3	5	09:00
LENA (LEN)	2,8200	-1,05%	2,8400	2,8400	2,7700	4 553	12 684	14:01
LENTEX (LTX)	7,5000	0,00%	7,5000	7,5000	7,5000	567	4 253	12:22
LESS (LES)	0,2520	-0,40%	0,2520	0,2520	0,2380	1 120	271	14:12
LIBET (LBT)	1,3750	1,10%	1,3600	1,3750	1,3600	3 998	5 493	12:08
LOKUM (LKD)	21,9000	4,29%	21,0000	21,9000	21,0000	1 443	31 063	13:14
Reklama
LPP	14 555,0000	-0,31%	14 600,0000	14 695,0000	14 500,0000	2 039	29 818 795	14:28	Reklama
LSISOFT (LSI)	23,8000	0,00%	23,8000	23,8000	23,8000	20	476	12:50
LUBAWA (LBW)	8,9100	0,68%	8,9000	9,0200	8,7200	174 125	1 547 644	14:27
MABION (MAB)	9,9800	-0,10%	10,1200	10,1200	9,9500	7 333	73 604	14:25
MAKARONPL (MAK)	19,0600	0,85%	19,0600	19,0600	18,8000	1 422	26 936	13:46
MANGATA (MGT)	68,4000	-0,87%	69,0000	69,0000	68,4000	60	4 138	13:33
MANYDEV (MAN)	0,6600	0,00%	0,6600	0,6600	0,6600	301	199	11:30
MARVIPOL (MVP)	7,4600	2,75%	7,2800	7,4600	7,2800	1 612	11 999	12:41
MAXCOM (MXC)	6,6000	-0,30%	6,6000	6,6000	6,5200	532	3 509	12:51
MBANK (MBK)	772,2000	-2,48%	791,8000	794,2000	772,2000	23 807	18 646 217	14:28
MBWS (MBW)	13,7000	0,00%	13,7000	13,7000	13,7000	2	27	09:00
MCI	28,2000	-0,70%	28,2000	28,4000	28,1000	6 195	174 814	14:24
MDIENERGIA (MDI)	1,1150	0,00%	1,1150	1,1150	1,0900	6 543	7 196	13:32
MEDICALG (MDG)	28,7000	3,24%	27,9000	29,4500	27,5000	42 492	1 222 155	14:16
MEDINICE (ICE)	7,8800	0,64%	7,8900	7,8900	7,6100	1 279	9 918	13:17
MEGARON (MEG)	(6,3000)	-	-	-	-	-	-	11:30
MENNICA (MNC)	29,7000	0,68%	29,6000	29,7000	29,5000	2 059	60 950	14:25
MERCATOR (MRC)	48,1000	0,10%	48,1500	48,4000	47,7500	904	43 504	14:12
MERCOR (MCR)	24,8000	0,81%	25,2000	25,3000	24,8000	282	6 995	14:14
MEXPOLSKA (MEX)	3,6300	-3,97%	3,7800	3,7800	3,6300	37	135	11:43
MFO	36,9000	-0,27%	37,0000	37,6000	36,9000	171	6 338	13:51
MILKILAND (MLK)	1,8500	4,52%	1,7700	1,9050	1,7650	35 686	66 299	14:20
MILLENNIUM (MIL)	14,0700	-2,63%	14,4500	14,5000	14,0500	388 662	5 502 191	14:28
MIRACULUM (MIR)	0,8980	0,67%	0,8940	0,8980	0,8900	1 490	1 334	12:28
MIRBUD (MRB)	14,2700	0,14%	14,3000	14,4000	14,1800	48 731	696 957	14:28
MLPGROUP (MLG)	81,8000	-0,24%	82,0000	82,0000	81,6000	323	26 397	13:30
MLSYSTEM (MLS)	17,1200	-0,58%	17,0400	17,3400	17,0000	2 448	42 134	14:09
MOBRUK (MBR)	304,0000	1,67%	301,0000	306,0000	300,0000	4 076	1 238 600	14:26
MOJ	(1,4500)	-	-	-	-	-	-	09:00
MOL	32,2800	1,19%	31,9200	32,2800	31,6600	2 684	85 889	13:41
MOLECURE (MOC)	5,6800	-0,35%	5,7300	5,7300	5,5700	15 386	86 885	14:21
MONNARI (MON)	4,8500	-0,41%	4,8700	4,8700	4,7700	2 158	10 438	14:09
MOSTALPLC (MSP)	15,5000	0,00%	15,7000	15,7000	15,5000	1 746	27 063	13:10
MOSTALWAR (MSW)	7,8000	-0,51%	7,8400	7,8400	7,6400	2 484	19 225	14:24
MOSTALZAB (MSZ)	5,8500	2,63%	5,7000	5,8800	5,6900	67 101	384 546	14:24
MOVIEGAME (MOV)	14,8800	-2,87%	15,0200	15,3000	14,8800	1 415	21 103	14:15
MURAPOL (MUR)	39,7500	1,15%	39,6500	39,7500	38,8000	7 410	292 261	14:25
MUZA (MZA)	13,4000	-0,74%	13,4000	13,4000	13,4000	44	590	09:53
MWTRADE (MWT)	3,5400	0,57%	3,4000	3,5400	3,3800	695	2 349	09:35
NANOGROUP (NNG)	2,6700	-1,11%	2,7250	2,7300	2,6300	16 845	44 861	13:50
NEUCA (NEU)	682,0000	-0,44%	683,0000	688,0000	681,0000	1 002	685 077	14:27
NEWAG (NWG)	71,1000	0,28%	71,5000	71,8000	69,7000	8 686	616 737	14:28
NEXITY (NXG)	(1,9000)	-	-	-	-	-	-	09:00
NOCTILUCA (NCL)	103,0000	-0,96%	103,0000	104,0000	102,5000	674	69 798	14:23
NOVATURAS (NTU)	(7,7600)	-	-	-	-	-	-	09:00
NOVAVISGR (NVG)	1,3380	-1,47%	1,3580	1,3580	1,3260	18 056	24 170	13:56
NOVITA (NVT)	96,0000	1,05%	95,8000	96,0000	95,8000	33	3 162	09:37
NTCAPITAL (NTC)	0,6300	-1,56%	0,6440	0,6500	0,6300	10 344	6 637	13:51
NTTSYSTEM (NTT)	11,0000	-0,45%	10,7000	11,1000	10,7000	38 519	418 506	14:11
ODLEWNIE (ODL)	9,1800	0,00%	9,1800	9,1800	9,1200	36	330	13:06
ONDE (OND)	10,1400	0,40%	10,0600	10,1800	10,0200	10 713	108 137	14:11
ONESANO (ONO)	0,9180	1,55%	0,9040	0,9200	0,8940	37 043	33 569	14:14
OPONEO.PL (OPN)	94,0000	1,08%	94,0000	95,0000	93,8000	10 408	978 426	14:11
OPTEAM (OPM)	3,8200	0,00%	3,7800	3,8200	3,7800	600	2 270	09:26
ORANGEPL (OPL)	9,0100	-1,34%	9,1100	9,1360	9,0100	437 051	3 970 281	14:28
ORCOGROUP (OPG)	4,7000	6,33%	4,2800	4,7000	4,1800	5 430	22 851	12:47
ORZBIALY (OBL)	(39,2000)	-	-	-	-	-	-	11:30
OTLOG (OTS)	15,2200	-0,52%	15,3000	15,3000	15,2200	509	7 761	14:20
OTMUCHOW (OTM)	5,2000	1,96%	5,2000	5,2000	5,1000	941	4 892	12:55
PAMAPOL (PMP)	(2,6000)	-	-	-	-	-	-	09:00
PANOVA (NVA)	15,8000	-0,32%	15,8000	15,9000	15,8000	665	10 560	13:04
PASSUS (PAS)	59,2000	0,34%	59,4000	62,0000	59,2000	1 540	93 432	14:03
PATENTUS (PAT)	3,5200	5,39%	3,4400	3,5200	3,4000	6 742	23 214	14:21
PBG	#0,0200	11,11%	-	-	-	-	-	14:06
PBSFINANSE (PBF)	0,6000	-14,29%	0,6000	0,6000	0,6000	50	30	11:30
PCCEXOL (PCX)	2,6400	-1,49%	2,6800	2,6800	2,6300	4 942	13 090	13:53
PCCROKITA (PCR)	68,5000	-0,58%	68,8000	68,9000	67,9000	4 097	279 952	14:17
PCFGROUP (PCF)	5,2800	0,19%	5,3800	5,3800	5,0500	91 948	473 788	14:24
PEKABEX (PBX)	17,5000	0,57%	17,7000	17,8500	17,2000	4 336	75 809	14:26
PEKAO (PEO)	188,6000	-1,51%	191,4500	192,0000	188,6000	103 578	19 725 856	14:28
Reklama
PEPCO (PCO)	21,8300	2,54%	22,4000	22,5000	21,3000	2 831 137	62 205 808	14:28	Reklama
PEPEES (PPS)	1,0000	-0,99%	1,0000	1,0000	1,0000	81	81	12:09
PGE	11,5250	-2,78%	11,8900	12,0000	11,5250	2 310 098	27 151 948	14:28
PGFGROUP (PGV)	0,4400	25,71%	0,4340	0,4400	0,4000	26 092	11 332	14:23
PHARMENA (PHR)	3,3700	-5,07%	3,5500	3,5500	3,3700	153	539	12:45
PHN	9,8800	-1,00%	9,9800	9,9800	9,8200	830	8 197	12:47
PHOTON (PEN)	3,3400	1,21%	3,3300	3,3400	3,3000	6 072	20 214	14:15
PKNORLEN (PKN)	86,1300	0,33%	85,8500	86,9400	85,8500	1 680 595	144 949 561	14:28
PKOBP (PKO)	78,6000	-0,98%	79,3800	79,5600	78,5200	1 125 103	88 869 916	14:28
PKPCARGO (PKP)	15,4900	-1,09%	15,6600	15,9000	15,4900	47 545	746 309	14:28
PLAYWAY (PLW)	293,5000	-1,34%	298,5000	298,5000	293,5000	729	215 467	14:23
PLAZACNTR (PLZ)	2,3900	-2,45%	2,4450	2,4450	2,3900	135	327	14:17
PMPG (PGM)	2,4500	0,00%	2,4500	2,4500	2,4500	17	42	09:09
POLENERGIA (PEP)	60,4000	0,33%	60,8000	61,0000	60,2000	1 874	113 527	14:27
POLICE (PCE)	9,1600	1,55%	9,1600	9,1800	9,0400	356	3 262	14:02
POLIMEXMS (PXM)	4,5800	-0,65%	4,5950	4,6300	4,5550	117 705	539 676	14:27
POLTREG (PTG)	33,3000	5,05%	31,7000	33,3000	31,7000	548	17 821	12:25
POLWAX (PWX)	1,4400	0,00%	1,4400	1,4400	1,4100	1 226	1 736	14:01
PRAGMAINK (PRI)	3,4200	0,59%	3,4000	3,4200	3,4000	511	1 738	13:23
PRIMAMODA (PMA)	#0,8200	-2,38%	-	-	-	-	-	11:30
PROCHEM (PRM)	22,5000	0,00%	22,5000	22,5000	22,5000	3	68	09:00
PROJPRZEM (PJP)	17,1500	0,00%	17,0000	17,1500	16,9000	41	696	13:08
PROTEKTOR (PRT)	1,2500	1,63%	1,2500	1,2500	1,2500	11 556	14 445	14:27
PTWP (PTW)	105,0000	0,00%	105,0000	105,0000	103,0000	50	5 168	10:01
PULAWY (ZAP)	51,4000	0,00%	51,4000	51,4000	51,4000	109	5 603	09:34
PURE (PUR)	5,4000	-5,26%	5,4000	5,8750	4,7000	278 568	1 496 574	14:25
PZU	60,0400	-1,64%	61,2600	61,2600	59,7400	2 588 008	156 016 629	14:28
QNATECHNO (QNA)	28,7000	-1,03%	29,5000	29,5000	28,7000	173	5 092	13:25
QUANTUM (QNT)	(27,6000)	-	-	-	-	-	-	11:30
QUERCUS (QRS)	11,0500	1,38%	11,1000	11,1000	10,9000	4 015	44 089	14:10
RAEN (RAE)	0,3025	-0,49%	0,3040	0,3040	0,2995	1 750	526	13:21
RAFAKO (RFK)	0,1718	-4,56%	0,1760	0,1778	0,1680	4 982 462	854 029	14:26
RAFAMET (RAF)	67,0000	18,58%	55,5000	67,0000	54,5000	11 594	740 818	14:22
RAINBOW (RBW)	129,4000	-0,31%	130,0000	130,2000	128,0000	47 338	6 105 600	14:28
RANKPROGR (RNK)	4,0900	0,12%	4,0850	4,0900	4,0850	3 722	15 205	14:00
RAWLPLUG (RWL)	16,5500	0,00%	16,5500	16,5500	16,5500	2	33	09:00
REDAN (RDN)	#0,0460	-8,00%	-	-	-	-	-	11:30
REGNON (REG)	#0,0100	-98,74%	-	-	-	-	-	11:30
REINHOLD (RHD)	#0,0580	0,00%	-	-	-	-	-	12:51
REINO (RNC)	1,0800	6,93%	1,0800	1,0800	1,0800	30	32	12:50
RELPOL (RLP)	5,1200	0,00%	5,1400	5,1400	5,1200	1 007	5 166	10:51
REMAK (RMK)	13,2500	-1,49%	13,4000	13,4000	12,9000	173	2 286	12:08
RENDER (RND)	93,0000	-4,12%	97,0000	97,0000	93,0000	190	17 900	14:28
ROPCZYCE (RPC)	27,9000	3,33%	27,0000	27,9000	26,8000	1 218	33 031	13:32
RYVU (RVU)	30,3000	-1,14%	30,6500	31,6500	30,3000	36 791	1 135 179	14:24
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	11:30
SANOK (SNK)	22,8000	0,00%	22,8000	22,8000	22,6000	7 959	179 895	13:55
SANPL (SPL)	515,2000	-0,16%	519,6000	521,8000	514,6000	24 853	12 863 981	14:28
SANTANDER (SAN)	31,4950	-0,17%	31,5500	31,5500	31,4950	2 751	86 670	14:26
SANWIL (SNW)	1,2800	-1,16%	1,2800	1,2900	1,2750	17 641	22 595	14:01
SCPFL (SCP)	160,8000	0,25%	161,6000	162,6000	158,2000	727	116 207	13:39
SECOGROUP (SWG)	29,8000	0,00%	29,8000	29,8000	29,8000	45	1 341	10:16
SEKO (SEK)	8,4000	-0,24%	8,4000	8,4000	8,3400	3 425	28 762	14:11
SELENAFM (SEL)	35,3000	-1,94%	35,5000	35,9000	35,3000	950	33 599	13:11
SELVITA (SLV)	28,7000	-0,69%	28,9000	29,2000	28,5000	24 418	700 230	14:28
SERINUS (SEN)	(0,7100)	-	-	-	-	-	-	09:00
SFINKS (SFS)	0,4990	-0,20%	0,5000	0,5040	0,4820	20 185	9 966	10:47
SHOPER (SHO)	49,8000	-0,20%	49,7000	50,6000	49,5000	9 778	488 048	14:26
SILVAIR-REGS (SVRS)	5,5500	-2,63%	5,7000	5,7000	5,5500	1 005	5 579	13:25
SILVANO (SFG)	(5,4000)	-	-	-	-	-	-	09:00
SIMFABRIC (SIM)	1,7780	-0,67%	1,7840	1,7840	1,7320	536	931	13:58
SKARBIEC (SKH)	27,4000	-1,79%	27,9000	27,9000	27,3000	2 579	71 025	14:21
SKYLINE (SKL)	(1,5800)	-	-	-	-	-	-	09:00
SNIEZKA (SKA)	82,0000	1,23%	81,8000	82,2000	81,8000	72	5 891	14:26
SOHODEV (SHD)	0,4220	0,00%	0,4220	0,4220	0,4220	39 564	16 696	12:00
SONEL (SON)	17,1000	0,88%	17,0500	17,1000	16,8000	612	10 362	14:21
SOPHARMA (SPH)	16,0000	7,74%	16,0000	16,0000	16,0000	10	160	12:07
SPYROSOFT (SPR)	596,0000	0,00%	596,0000	596,0000	596,0000	7	4 172	14:14
STALEXP (STX)	3,0750	0,16%	3,0800	3,0900	3,0600	16 357	50 290	14:28
STALPROD (STP)	254,0000	0,40%	253,0000	255,0000	251,0000	262	66 309	14:09
Reklama
STALPROFI (STF)	8,5000	0,00%	8,5000	8,5600	8,5000	1 260	10 725	14:28	Reklama
STAPORKOW (ZUK)	3,1800	0,00%	3,1800	3,1800	3,1800	78	248	09:59
STARHEDGE (SHG)	#0,2540	-12,41%	-	-	-	-	-	12:08
SUNEX (SNX)	7,6100	0,40%	7,6700	7,7400	7,5000	4 285	32 553	13:46
SYGNITY (SGN)	115,0000	1,77%	113,0000	119,0000	110,0000	2 386	272 259	14:23
SYNEKTIK (SNT)	198,8000	-1,09%	201,0000	202,2000	198,7000	10 067	2 020 115	14:28
TALEX (TLX)	20,8000	0,00%	20,8000	20,8000	20,8000	10	208	09:01
TARCZYNSKI (TAR)	120,5000	0,42%	122,0000	122,0000	120,5000	71	8 593	13:47
TATRY (TMR)	90,0000	-2,17%	90,0000	90,0000	90,0000	12	1 080	13:01
TAURONPE (TPE)	8,4880	-1,87%	8,7000	8,7320	8,4880	1 333 606	11 445 437	14:28
TBULL (TBL)	(4,2600)	-	-	-	-	-	-	11:30
TENDERHUT (THG)	6,1000	-1,61%	6,2800	6,2800	6,1000	443	2 741	09:48
TERMOREX (TRR)	0,7200	0,00%	0,7200	0,7200	0,7200	239	172	09:04
TESGAS (TSG)	2,3500	0,86%	2,4000	2,4000	2,3400	3 152	7 407	12:35
TEXT (TXT)	55,0500	0,09%	55,0000	55,5500	54,8000	54 279	2 987 114	14:27
TORPOL (TOR)	37,2500	0,40%	37,2000	37,8000	36,9500	3 163	118 089	14:26
TOWERINV (TOW)	#2,0500	-12,77%	-	-	-	-	-	11:30
TOYA (TOA)	9,0900	-0,44%	9,0200	9,1000	9,0200	26 431	239 374	14:20
TRAKCJA (TRK)	2,2300	1,36%	2,2000	2,2300	2,1650	66 923	147 761	14:06
TRANSPOL (TRN)	4,4400	0,23%	4,4300	4,4600	4,4300	191	849	10:14
TRITON (TRI)	(3,4200)	-	-	-	-	-	-	11:30
TSGAMES (TEN)	81,9000	0,37%	82,0000	82,1000	81,1000	12 968	1 057 291	14:24
ULMA (ULM)	59,0000	-2,48%	60,5000	60,5000	59,0000	23	1 359	12:56
ULTGAMES (ULG)	11,9500	2,14%	11,7000	11,9500	11,6500	1 827	21 615	14:28
UNFOLD (UNF)	1,0900	-2,68%	1,1200	1,1200	1,0900	1 710	1 864	12:28
UNIBEP (UNI)	11,1000	1,37%	11,0000	11,1500	10,9500	2 499	27 505	13:47
UNICREDIT (UCG)	(255,0500)	-	-	-	-	-	-	09:00
UNIMA (U2K)	8,1000	-1,46%	8,2200	8,2600	8,1000	7 497	61 487	14:09
UNIMOT (UNT)	142,0000	0,14%	142,2000	142,8000	142,0000	94	13 379	14:14
URTESTE (URT)	47,6000	0,00%	47,0000	47,6000	47,0000	94	4 459	14:14
VERCOM (VRC)	120,4000	0,33%	120,8000	121,0000	119,0000	1 423	170 455	14:27
VIGOPHOTN (VGO)	510,0000	0,00%	510,0000	510,0000	502,0000	37	18 824	13:35
VINDEXUS (VIN)	11,6000	0,87%	11,5000	11,6000	11,4500	4 591	52 763	14:20
VISTAL (VTL)	#0,3760	-37,33%	-	-	-	-	-	12:04
VIVID (VVD)	0,5340	-0,37%	0,5380	0,5380	0,5240	7 759	4 170	14:23
VOTUM (VOT)	44,5500	-1,00%	45,1000	45,1000	44,5500	5 968	267 777	14:15
VOXEL (VOX)	168,6000	2,18%	165,0000	170,0000	165,0000	2 022	337 021	14:14
VRG	3,8000	-0,52%	3,7900	3,8100	3,7800	25 353	95 870	13:32
WARIMPEX (WXF)	2,6700	0,38%	2,6700	2,6700	2,6100	3 271	8 726	14:23
WASKO (WAS)	(1,7600)	-	-	-	-	-	-	09:00
WAWEL (WWL)	648,0000	-0,61%	660,0000	664,0000	648,0000	6	3 946	13:46
WIELTON (WLT)	6,0900	0,50%	6,0700	6,1000	5,9900	122 224	741 958	14:27
WIKANA (WIK)	7,0000	1,45%	7,0000	7,0000	6,8000	1 343	9 133	12:12
WINVEST (WIS)	#0,2600	-20,73%	-	-	-	-	-	14:18
WIRTUALNA (WPL)	80,3000	-0,62%	80,3000	82,4000	80,2000	13 055	1 065 458	14:28
WITTCHEN (WTN)	18,9200	2,05%	18,5600	19,0400	18,5600	18 361	346 289	14:26
XPLUS (XPL)	3,4500	-1,43%	3,5400	3,5400	3,4500	4 114	14 360	11:22
XTPL (XTP)	76,4000	2,14%	74,7000	76,5000	74,2000	1 184	88 923	14:26
XTRADEBDM (XTB)	71,6600	-1,16%	72,8800	73,2000	71,5000	134 900	9 729 193	14:28
YOLO (YOL)	#0,0200	-94,05%	-	-	-	-	-	11:30
ZABKA (ZAB)	20,8600	-1,60%	21,2300	21,4400	20,8600	549 424	11 611 778	14:28
ZAMET (ZMT)	0,8500	0,71%	0,8500	0,8500	0,8480	3 052	2 594	13:30
ZEPAK (ZEP)	24,7500	0,20%	24,7000	25,0000	24,5500	13 460	333 852	14:26
ZREMB (ZRE)	6,6000	0,30%	6,6000	6,7000	6,5600	17 429	115 342	14:17
ZUE	10,0000	0,81%	9,9600	10,0000	9,8200	20 134	199 943	14:00

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.